Italia markets closed

Sempra (0L5A.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,68-0,07 (-0,09%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202478,3779,1178,3078,6878,681.893
25 lug 202479,6280,4978,7578,7578,758.633
24 lug 202477,7379,3577,7379,2679,26300.866
23 lug 202477,8878,0077,6278,0078,0034.939
22 lug 202477,9078,1077,8377,9777,97430
19 lug 202477,8078,2077,3677,4577,451.039
18 lug 202476,1779,4476,1778,6778,671.870
17 lug 202476,3578,4076,3278,0178,012.379
16 lug 202476,3176,5475,8776,1276,1246.693
15 lug 202476,5576,8976,0276,3476,343.127
12 lug 202477,3377,6577,1277,6577,65829
11 lug 202476,4077,0476,3776,8576,85565
10 lug 202475,6176,1875,4776,0276,021.226
09 lug 202475,1776,0775,1275,9975,991.011
08 lug 202476,0376,3574,7374,7574,75222
05 lug 202475,5475,7174,7975,7175,7151.565
04 lug 2024------
03 lug 202475,5075,7075,1575,3875,381.816
02 lug 202475,0475,2974,7375,0675,061.130
01 lug 202476,3776,3774,9174,9174,91911
28 giu 202476,2776,5075,4876,1176,119.304
27 giu 202475,5076,0375,5075,8675,861.417
27 giu 20240.62 Dividendo
26 giu 202474,8975,7474,6775,6775,05794
25 giu 202476,6476,6475,1075,2674,6486.385
24 giu 202475,2576,6675,2576,3675,73334
21 giu 202476,1376,3775,5175,5174,891.956
20 giu 202475,1075,7574,7375,4774,852.647
19 giu 2024------
18 giu 202475,0175,2174,4575,0774,454.163
17 giu 202475,5075,5475,0675,5474,921.048
14 giu 202476,0276,0275,0075,7575,1334
13 giu 202475,7575,8174,9875,2674,65873
12 giu 202475,6175,9475,4475,9175,29755
11 giu 202474,5375,6874,5375,4974,87662
10 giu 202475,3275,3374,9975,1174,494.562
07 giu 202475,6375,8375,2875,2874,66274
06 giu 202476,0876,8375,9676,0675,44663
05 giu 202476,9076,9076,1776,3675,73640
04 giu 202476,8577,1076,3177,1076,471.173
03 giu 202477,1677,1676,2876,5175,881.054
31 mag 202475,0476,1875,0376,1875,55533
30 mag 202474,6674,6673,9474,2873,6745.657
29 mag 202474,9774,9774,0074,0573,441.035
28 mag 202475,7076,2975,4175,5274,901.061
24 mag 202475,9076,1875,5075,9475,32489
23 mag 202476,9876,9876,0476,2975,66808
22 mag 202477,6278,0777,6277,7177,07728
21 mag 202478,2278,8077,9078,2277,58944
20 mag 202478,6278,6278,0578,2377,59928
17 mag 202478,0878,0877,3477,9677,321.587
16 mag 202478,0378,4077,9078,2777,63454
15 mag 202477,3878,1476,6577,8677,233.409
14 mag 202477,7777,7776,6576,7476,11198
13 mag 202477,3577,6776,8777,1976,5692
10 mag 202476,3076,8575,8076,6976,061.414
09 mag 202475,1275,9175,0575,7875,1692
08 mag 202473,4675,2972,8175,2874,66828
07 mag 202471,8273,7971,8272,9872,381.749
03 mag 202473,2973,3772,4672,6872,091.404
02 mag 202472,1872,7072,1072,1271,531.166
01 mag 202471,4072,4071,3871,9371,3445
30 apr 202472,0572,0571,4371,4570,867
29 apr 202472,2672,2671,8572,1471,55103
26 apr 202472,1472,2471,5471,5470,9592
25 apr 202471,8172,1671,4172,1671,57505
24 apr 202470,9872,0370,7672,0371,443.151
23 apr 202471,1371,8870,8271,6371,04548
22 apr 202469,8171,1569,8171,1570,572.222
19 apr 202468,8669,8368,5669,8169,241.145
18 apr 202468,1868,3367,6267,6867,121.489
17 apr 202466,9167,7866,6367,7867,222.897
16 apr 202467,8868,0866,8167,0066,45675
15 apr 202469,0869,1567,9767,9767,422.707
12 apr 202469,3569,6468,6568,6568,091.254
11 apr 202470,0970,4168,9369,1468,57277
10 apr 202469,9870,5369,9870,1269,55881
09 apr 202471,0171,3670,9371,3670,77676
08 apr 202470,8271,4270,5670,8270,241.549
05 apr 202470,3870,6770,0170,3869,80991
04 apr 202471,7271,7470,7570,7570,173.331
03 apr 202471,8171,8171,1171,3070,72148
02 apr 202472,0172,0171,7671,7871,197.746
28 mar 202471,5871,8971,3771,7471,152.373
27 mar 202469,7770,8169,5770,7170,131.202
26 mar 202469,4769,7468,9268,9268,361.758
25 mar 202469,8970,0969,1769,7269,151.089
22 mar 202469,8970,2469,6069,6069,032.274
21 mar 202470,0570,3569,7169,9269,353.218
20 mar 202470,2470,9170,1070,1469,57458.957
20 mar 20240.62 Dividendo
19 mar 202470,6171,0070,4270,8269,62190
18 mar 202470,1270,7069,7670,4269,237.666
15 mar 202470,2470,3469,5369,5368,361.799
14 mar 202471,3171,3669,8569,8568,671.990
13 mar 202471,5071,5270,8470,8469,65811
12 mar 202472,2072,2271,1971,1969,99148
11 mar 202471,1672,2670,9772,2671,04974
08 mar 202470,3470,9070,3470,8969,69429
07 mar 202471,3271,5870,4370,4669,27709
*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...