Italia markets close in 4 hours 20 minutes

Fielmann Group AG (0MG1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,84-0,21 (-0,53%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202441,8342,1041,7042,1042,101.851
12 apr 202441,9242,1041,6541,7541,753.896
11 apr 202441,6742,1541,9042,0742,073.504
10 apr 202441,4741,8041,2041,6541,654.873
09 apr 202441,8841,9541,6541,7841,781.545
08 apr 202442,1042,3541,9542,3542,35983
05 apr 202442,0042,3042,1042,2442,244.852
04 apr 202442,1042,4042,0242,1542,153.454
03 apr 202442,2042,2041,7542,0542,0584.421
02 apr 202442,3542,6042,1042,3442,341.739
28 mar 202442,6842,6842,3842,4542,451.905
27 mar 202442,4642,8842,3042,6642,6682.715
26 mar 202442,4242,7642,3242,6742,672.242
25 mar 202441,7842,4841,6842,1542,1531.950
22 mar 202442,1742,0241,6441,7241,72219
21 mar 202441,9842,2041,8441,9941,994.236
20 mar 202441,6842,0841,5841,9341,931.167
19 mar 202442,1542,0641,8641,9441,941.879
18 mar 202442,2342,4241,9842,3342,334.341
15 mar 202442,5042,6242,2042,5142,513.500
14 mar 202442,6242,6242,2642,5842,58838
13 mar 202442,8743,0042,4242,6142,613.354
12 mar 202441,9042,8641,7442,7542,75707
11 mar 202441,1241,9441,0641,3641,363.668
08 mar 202441,1841,4040,9641,0841,08958
07 mar 202441,1241,2440,9441,2441,244.155
06 mar 202442,0141,9641,4441,6241,623.313
05 mar 202441,9241,9841,5441,9041,901.765
04 mar 202442,2742,4641,9842,0642,062.681
01 mar 202443,7743,8842,2642,9042,90127.246
29 feb 202444,0244,6843,6043,7243,7216.427
28 feb 202443,5044,0843,4443,6843,683.659
27 feb 202443,6543,5842,4443,5843,58963
26 feb 202443,7743,9043,5443,6843,682.576
23 feb 202444,1043,9243,7743,8143,815.165
22 feb 202443,9744,2443,5043,6543,651.066
21 feb 202443,5044,1243,5043,7543,759.341
20 feb 202444,1243,8643,3243,5343,539.487
19 feb 202444,1244,3243,7444,1044,1072.924
16 feb 202443,3444,7743,6544,3244,3214.578
15 feb 202444,5144,7043,4043,5443,543.269
14 feb 202443,8744,6444,4044,5044,501.709
13 feb 202444,6544,5843,3043,6843,683.693
12 feb 202444,0844,7644,2044,4044,401.120
09 feb 202444,6144,5643,8044,3044,309.330
08 feb 202445,2745,5044,4044,5344,534.630
07 feb 202445,0845,5245,1245,3045,301.027
06 feb 202445,1445,4045,0845,2245,222.807
05 feb 202445,3145,5445,0045,1345,133.731
02 feb 202446,0945,8845,0045,3645,36239
01 feb 202448,4148,1045,6046,0146,012.439
31 gen 202448,0448,3648,1248,2348,232.096
30 gen 202448,0848,6048,3948,5048,50323
29 gen 202447,7547,9847,5047,8147,81892
26 gen 202447,4047,8747,3447,8447,8451.848
25 gen 202447,1747,2246,9047,2147,21403
24 gen 202447,4647,4447,2047,2747,271.267
23 gen 202448,2448,1647,1647,1647,163.636
22 gen 202448,1448,6047,9648,5148,511.794
19 gen 202448,2248,3847,8648,0648,063.403
18 gen 202447,2048,1647,4447,8747,872.193
17 gen 202447,4447,6446,6247,0647,0622.429
16 gen 202448,0048,0047,6847,8847,8830.912
15 gen 202448,0048,6648,0248,3948,392.916
12 gen 202447,5248,5247,3648,3248,321.059
11 gen 202447,3047,9447,3047,8447,84740
10 gen 202448,1048,1047,0247,4447,4413.710
09 gen 202447,7948,1847,0647,6747,674.693
08 gen 202446,8147,6646,4246,9246,923.007
05 gen 202446,4646,9046,3646,5546,551.657
04 gen 202446,6846,9846,5246,9846,982.120
03 gen 202447,3247,3446,5046,8846,884.877
02 gen 202448,8348,9847,3847,6747,673.317
29 dic 202348,6948,9048,6448,6848,68287
28 dic 202348,6148,9648,6648,8548,85883
27 dic 202348,2048,8248,2848,7448,74578
22 dic 202348,6148,6247,2048,2348,2341.508
21 dic 202349,3749,0448,4648,5448,54526
20 dic 202349,0949,1847,6248,7348,733.595
19 dic 202349,3850,4548,9450,0850,084.996
18 dic 202348,9049,3648,4049,1549,153.804
15 dic 202348,2449,3448,5649,0349,036.689
14 dic 202348,6749,4848,3049,3549,355.397
13 dic 202347,4448,1847,7847,8447,84553
12 dic 202347,4047,9047,2647,6647,662.163
11 dic 202346,5247,5046,9647,4347,432.051
08 dic 202346,2946,9846,4846,8546,851.017
07 dic 202346,4046,5446,1046,2546,258.704
06 dic 202346,5446,9045,8246,5946,595.701
05 dic 202346,1946,7046,1446,3046,301.860
04 dic 202346,9347,1046,2646,9346,932.731
01 dic 202348,4348,5246,6047,7547,752.973
30 nov 202348,2448,8646,6848,5548,557.208
29 nov 202347,4048,3847,5048,0448,044.752
28 nov 202347,1147,5847,0047,1047,101.008
27 nov 202346,8347,4247,0047,0447,045.332
24 nov 202347,0147,0646,6646,9146,91653
23 nov 202347,1747,2646,7847,2647,26176
22 nov 202346,8147,1646,8246,8946,892.920
21 nov 202346,1946,6646,2046,5046,504.601
*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...