Italia Markets closed

Sempra (0L5A.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,92-0,64 (-0,91%)
Alla chiusura: 06:41PM GMT
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202470,5870,6069,5469,9269,921.396
29 feb 202470,6270,9370,4970,4970,49787
28 feb 202470,8571,4270,8071,1371,13839
27 feb 202471,1371,2770,3670,8870,88312
26 feb 202471,4671,7570,7570,8670,86213
23 feb 202471,3872,1771,3872,0272,02384
22 feb 202471,2671,2670,8670,9970,99841
21 feb 202470,8171,9570,8171,8771,87686
20 feb 202470,6971,4470,2271,1871,182.523
19 feb 2024------
16 feb 202470,5070,7969,8970,7970,79248
15 feb 202469,9070,7969,7070,2770,27210
14 feb 202469,2669,6469,2069,6469,641.583
13 feb 202470,5370,6768,4469,1169,11775
12 feb 202469,7870,8569,6170,8170,81584
09 feb 202469,3870,0269,3469,3469,34916
08 feb 202469,7169,9769,2169,2169,21985
07 feb 202470,1370,1469,7269,9469,94906
06 feb 202470,0170,0669,5770,0470,041.681
05 feb 202470,7370,7369,9370,4170,411.622
02 feb 202471,2471,6770,7571,0671,061.409
01 feb 202470,9371,5870,9371,5071,50830
31 gen 202472,4072,8871,9572,5072,50966
30 gen 202471,5572,0871,0472,0872,081.762
29 gen 202470,5071,3770,3371,3471,34613
26 gen 202471,0471,3170,6270,9470,941.413
25 gen 202470,4370,9270,0570,5670,565.000
24 gen 202472,0872,3270,1470,1770,172.900
23 gen 202471,7271,8471,2171,8371,83693
22 gen 202472,9173,0371,3271,4571,452.009
19 gen 202472,5872,9272,5872,8072,8010.552
18 gen 202473,1373,3572,7372,7372,732.443
17 gen 202473,9474,9573,8973,8973,89150.466
16 gen 202474,7075,0774,6474,9374,9373.112
15 gen 2024------
12 gen 202474,9675,6874,9675,3875,38300
11 gen 202476,0576,3274,5674,7974,79236
10 gen 202476,3576,4475,9076,1276,1211.424
09 gen 202476,5676,5876,4376,4676,46194
08 gen 202476,2876,5776,1176,3676,36399
05 gen 202475,9676,3375,9476,2776,279.953
04 gen 202476,3076,7275,9776,5476,54928
03 gen 202476,0876,0875,3575,9375,93434
02 gen 202474,4475,9274,4475,9275,921.959
29 dic 202374,3774,7274,2174,4674,46403
28 dic 202374,4974,4973,9874,4574,45747
27 dic 202374,3574,3574,2974,2974,29433
22 dic 202373,7574,0073,2273,7973,7941
21 dic 202373,2273,7873,1473,7873,7823
20 dic 202375,0075,0474,2974,2974,297
19 dic 202375,2775,2774,5175,1575,151.596
18 dic 202375,4175,7874,9975,1375,1392
15 dic 202375,7675,8774,9875,2375,2369.009
14 dic 202376,9977,5776,3976,5976,59200.883
13 dic 202373,9275,0273,7474,7374,7384
12 dic 202374,7674,7674,1174,1374,13503
11 dic 202372,3073,7872,1373,6673,66244
08 dic 202373,0673,3072,2472,3572,35307
07 dic 202372,9073,4172,9073,2273,221.013
06 dic 202371,5372,9371,4472,7672,761.050
05 dic 202372,3172,3171,1871,4171,41157
04 dic 202372,9473,4672,7473,0673,0648
01 dic 202373,0073,0772,5772,9872,98619
30 nov 202373,0173,3572,3372,9472,942.446
29 nov 202373,7174,0073,0673,1073,10307
28 nov 202373,8674,6173,7574,2474,24835
27 nov 202373,7173,8073,4873,8073,80363
24 nov 202372,9873,7272,9873,7273,72360
23 nov 2023------
22 nov 202373,1574,2472,7473,0273,021.140.681
21 nov 202372,3772,7672,3772,3772,37318
20 nov 202371,9172,2971,2272,2972,293.877
17 nov 202372,2972,3172,1272,2672,26437
16 nov 202371,9872,8271,9872,4372,43214.959
15 nov 202372,2572,8872,0072,0072,0081
14 nov 202371,8772,4270,8671,8371,83999
13 nov 202370,1370,2869,6369,7769,77172
10 nov 202369,8270,0069,3469,9969,99113
09 nov 202370,6470,6469,7969,8169,811.139.071
08 nov 202370,0970,4669,8670,2970,29157
07 nov 202372,1172,1171,3771,6771,674
06 nov 202372,3572,7971,7471,7671,7678.924
03 nov 202373,5574,2471,3572,8372,83401
02 nov 202371,5472,4571,5472,4272,42959
01 nov 202369,8171,2569,7271,2171,2112.081
31 ott 202369,5270,0869,5169,8869,8812
30 ott 202370,1470,4269,3269,6569,6585
27 ott 202370,3470,9069,6069,6069,601.340
26 ott 202370,4371,5370,2870,7970,7983
25 ott 202369,5570,3969,5070,2970,291.038
24 ott 202368,8369,7868,7469,7869,78172
23 ott 202367,9968,8567,6968,5868,58494
20 ott 202369,7070,0369,7070,0070,00456
19 ott 202369,9570,5369,6970,5370,532.962
18 ott 202370,6070,7369,6670,0970,0910.135
17 ott 202370,4471,1170,1970,1970,1993
16 ott 202369,8771,1169,6670,9170,91192
13 ott 202368,7369,4468,4668,7968,791.209
12 ott 202369,3169,3868,3168,6268,62611
11 ott 202369,1369,1368,4868,6068,6036
*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...