Italia markets closed

Danone S.A. (0KFX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
53,75-0,39 (-0,72%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202459,5559,7857,9658,6558,65899.636
25 apr 202459,8760,2659,0059,3259,32635.841
24 apr 202460,0059,9659,0059,7359,73491.271
23 apr 202461,0160,4859,5859,8359,832.273.289
22 apr 202459,9560,2259,0859,9459,94429.565
19 apr 202459,0959,5458,7059,2959,29462.921
18 apr 202459,9760,5058,1859,0759,071.355.898
17 apr 202458,5658,6857,2658,4658,46460.303
16 apr 202457,4958,1257,2057,5957,59528.414
15 apr 202457,0358,4057,4257,7657,761.811.001
12 apr 202458,5658,2657,2657,7957,79789.144
11 apr 202457,5557,8857,1457,6257,621.063.220
10 apr 202458,2757,9857,2057,5257,52262.508
09 apr 202457,3258,0457,0457,5957,59582.242
08 apr 202457,8358,3457,5657,7057,70403.036
05 apr 202457,0158,3657,1057,6557,65466.967
04 apr 202458,0058,8857,8958,0158,01419.745
03 apr 202459,0759,3258,5158,7758,77854.431
02 apr 202459,8760,2658,9859,1159,11611.752
28 mar 202460,0060,2059,3759,9059,90483.429
27 mar 202460,9460,4559,4059,8059,801.185.776
26 mar 202459,1760,0158,9059,7559,75816.504
25 mar 202459,4959,9358,8459,4059,401.131.046
22 mar 202459,2359,5859,1659,5459,541.039.913
21 mar 202459,9459,7458,8858,9658,96347.641
20 mar 202459,4459,5059,1559,2959,29270.428
19 mar 202459,3159,7058,9559,3859,38714.500
18 mar 202459,8060,0959,0259,2959,29546.162
15 mar 202459,7860,1759,0559,6159,61225.368
14 mar 202459,8060,1659,1859,6259,62829.254
13 mar 202459,8059,5958,8059,4759,47956.169
12 mar 202459,1259,5158,6159,0559,051.329.661
11 mar 202458,9059,1858,3958,9758,97771.744
08 mar 202459,4059,2858,4458,7558,752.490.885
07 mar 202458,5159,0358,3658,9758,972.343.992
06 mar 202459,3859,5758,5558,7458,74407.045
05 mar 202458,8859,4958,7259,2759,27372.995
04 mar 202458,1559,1458,4858,7158,71347.367
01 mar 202459,0859,4758,5458,9658,96253.192
29 feb 202460,1760,0858,9559,0259,021.601.602
28 feb 202460,5160,9559,4559,7859,78521.881
27 feb 202460,3860,7759,7360,2260,22390.421
26 feb 202461,0061,2760,0260,3760,37515.715
23 feb 202461,4461,4959,9560,7260,721.325.765
22 feb 202463,9964,1661,1961,6361,63657.420
21 feb 202461,9062,0661,2661,6461,644.779.457
20 feb 202461,0361,8961,0461,6961,691.581.171
19 feb 202461,8061,7860,6161,5161,51358.281
16 feb 202461,2561,4360,6161,2561,25417.202
15 feb 202461,0061,2260,2660,9960,99967.418
14 feb 202460,9661,3560,5860,8760,87618.208
13 feb 202460,4561,3860,4660,7860,78181.877
12 feb 202461,5661,3760,5260,9660,96452.951
09 feb 202461,5162,0060,5960,9760,97796.305
08 feb 202461,6162,1361,1761,6061,60216.897
07 feb 202462,0062,3261,4761,5461,54205.021
06 feb 202461,6062,1061,2361,6661,66408.807
05 feb 202462,0061,7260,5461,7161,71513.140
02 feb 202461,5161,8560,9661,6461,64390.039
01 feb 202461,0062,3861,0061,4861,48529.504
31 gen 202462,3862,6161,4462,3162,31567.197
30 gen 202462,2562,6261,6961,8361,83299.259
29 gen 202460,9962,2560,8762,2562,25615.893
26 gen 202461,0161,6660,7361,2261,22468.344
25 gen 202461,1261,7260,7161,0561,05388.134
24 gen 202461,4161,9160,9961,4161,41459.133
23 gen 202462,2262,1060,9561,4861,48229.683
22 gen 202462,2262,2661,2361,5961,59253.535
19 gen 202461,6662,0961,0561,6161,61489.998
18 gen 202461,2961,8760,8961,4361,431.664.267
17 gen 202460,8062,1661,0261,5161,51925.736
16 gen 202461,0661,9260,9461,7961,79554.929
15 gen 202461,1562,1660,5161,5661,561.230.378
12 gen 202460,5161,2060,1460,8560,85390.940
11 gen 202461,0161,4360,2060,5760,571.331.854
10 gen 202461,0061,3760,4461,0661,06406.109
09 gen 202461,0061,3760,5661,0161,011.079.935
08 gen 202460,5160,9660,2960,9360,93590.949
05 gen 202460,0060,6160,2960,5060,50329.204
04 gen 202460,3160,9359,9260,5160,51283.305
03 gen 202459,7461,1659,2160,5860,58631.761
02 gen 202459,2759,5858,9159,3659,36337.430
29 dic 202359,0058,9558,1558,6958,69177.632
28 dic 202358,6058,6058,3058,5158,51157.159
27 dic 202359,0058,6757,8558,4158,41492.251
22 dic 202358,5158,6857,9558,3258,32803.926
21 dic 202358,3858,5058,0858,3058,30676.436
20 dic 202357,7858,2957,4458,1358,13368.397
19 dic 202358,6858,6257,8657,9657,962.376.005
18 dic 202357,9058,3357,4958,0158,011.443.195
15 dic 202358,1558,2057,4357,9257,921.069.979
14 dic 202359,9060,0658,2058,3958,392.986.853
13 dic 202359,8859,9159,1659,4459,44673.662
12 dic 202359,6059,8459,0259,5759,57953.379
11 dic 202359,5159,6258,8659,3259,32885.299
08 dic 202358,7259,5058,5358,9858,981.044.737
07 dic 202358,9259,4058,3659,2959,29464.089
06 dic 202358,7659,3058,2358,7358,73514.081
05 dic 202358,8359,3558,3358,6558,65395.031
04 dic 202359,4159,0158,1858,9558,951.419.679
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...