Italia markets close in 7 hours 51 minutes

Métropole Télévision S.A. (0MGL.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,28+0,15 (+1,05%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202413,3313,6813,5813,6413,641.873
17 mag 202413,3113,5413,3213,5413,541.378
16 mag 202413,2113,3213,1813,3013,306.016
15 mag 202413,3513,3413,2013,2413,243.491
14 mag 202413,2113,4013,2813,3413,341.001
13 mag 202413,3313,3813,2813,3213,322.673
10 mag 202413,3513,3813,1813,3013,301.809
09 mag 202413,2913,3213,2013,3013,301.380
08 mag 202413,0613,3013,1413,2213,2217.788
07 mag 202413,0413,1413,0013,0613,065.666
03 mag 202413,3913,4813,2413,2613,263.156
02 mag 202413,2313,4013,1813,3213,324.316
01 mag 2024------
30 apr 202413,5313,5212,8013,2613,266.043
30 apr 20241.25 Dividendo
29 apr 202414,6614,9414,4814,8613,61100.756
26 apr 202414,4414,6214,4214,5013,2831.824
25 apr 202414,4814,5614,3214,5613,3319.011
24 apr 202414,5014,5414,1814,3713,1634.990
23 apr 202414,4814,6014,2414,5213,3028.388
22 apr 202414,3314,5014,3214,4613,2512.417
19 apr 202414,1914,4414,1414,2213,0213.645
18 apr 202414,2114,3414,0414,2313,0318.174
17 apr 202414,0114,2613,8214,1512,96208.414
16 apr 202414,2314,3413,8414,0212,8413.725
15 apr 202414,0114,2413,8014,1612,9725.352
12 apr 202413,9014,1213,7213,9812,8024.102
11 apr 202413,9013,9213,8213,8512,6916.435
10 apr 202413,9013,9813,8213,8612,6934.545
09 apr 202413,8413,9813,8013,8412,6825.619
08 apr 202413,5513,8813,2213,6012,4613.609
05 apr 202413,6813,6213,4813,5012,3636.115
04 apr 202413,7413,8013,6613,7112,5629.377
03 apr 202413,5113,7213,5213,6212,4732.850
02 apr 202413,9014,0213,6613,7912,6325.609
28 mar 202413,9413,9913,7213,8212,6630.505
27 mar 202413,8613,9613,1713,9412,7734.677
26 mar 202413,7513,9013,5413,7312,5813.682
25 mar 202413,5713,6813,4713,6012,4523.371
22 mar 202413,2713,4713,2913,3512,2344.973
21 mar 202413,3013,4412,7213,2612,1415.285
20 mar 202413,1513,2613,0713,1212,028.176
19 mar 202413,0513,1512,7713,1512,049.206
18 mar 202412,9512,9912,4812,9811,895.002
15 mar 202412,9013,1112,7212,8811,804.193
14 mar 202412,9613,0512,7512,7911,71108.653
13 mar 202413,0112,9912,7712,8711,7813.408
12 mar 202413,0312,9912,9012,9311,841.296
11 mar 202413,1013,1012,8813,1012,005.898
08 mar 202413,1813,1512,5213,1012,00424.485
07 mar 202412,7213,1112,6912,9311,8420.780
06 mar 202412,7312,7412,5812,6511,5910.603
05 mar 202412,6312,6212,5312,6011,546.726
04 mar 202412,6912,7712,5012,6311,579.394
01 mar 202412,6512,7012,5912,6711,6012.950
29 feb 202412,6612,6912,2012,6011,5420.547
28 feb 202412,6512,6712,5412,5911,539.694
27 feb 202412,6012,6012,4112,5411,488.662
26 feb 202412,6612,6812,2012,6011,5434.689
23 feb 202412,6912,6912,5212,5611,5112.451
22 feb 202412,7312,7112,5312,6311,5714.612
21 feb 202412,5812,6212,5012,5011,4514.150
20 feb 202412,6913,0012,5212,6311,5711.098
19 feb 202412,7712,7012,5812,6211,5617.573
16 feb 202412,3012,7012,2112,6411,5813.512
15 feb 202412,2012,2812,0812,1811,1640.847
14 feb 202412,6312,7812,1812,2711,2466.177
13 feb 202412,2412,2712,1612,2211,199.198
12 feb 202412,3812,3412,1212,3211,2812.821
09 feb 202412,3212,3611,7312,3611,3293.314
08 feb 202412,2412,3612,2512,3211,285.640
07 feb 202412,6512,5711,9712,2511,222.178
06 feb 202412,9512,8212,4512,5011,4551.683
05 feb 202413,3013,0412,8712,9211,837.126
02 feb 202412,9913,2813,0613,1812,071.643
01 feb 202413,1113,1512,9513,0011,911.433
31 gen 202413,2213,2513,0913,1212,0210.535
30 gen 202413,1013,2613,0013,1512,0416.316
29 gen 202413,0113,0212,8013,0011,9116.155
26 gen 202412,9913,1512,9713,0011,9114.801
25 gen 202413,0513,0712,9613,0011,9111.944
24 gen 202412,8813,0612,5913,0611,969.493
23 gen 202412,9013,0412,8113,0011,9012.731
22 gen 202412,8412,9312,7912,8911,8023.008
19 gen 202412,8212,9812,7612,7911,7221.589
18 gen 202412,8112,8312,6912,7811,704.295
17 gen 202412,9112,9212,7012,7911,717.981
16 gen 202412,9513,0312,3813,0011,913.286
15 gen 202413,0513,0912,9212,9411,863.306
12 gen 202412,9513,0312,9713,0111,927.039
11 gen 202413,0113,0412,6012,9211,8319.292
10 gen 202413,1013,0512,6012,9511,8619.873
09 gen 202413,1913,2213,0113,0311,9328.590
08 gen 202413,0313,1612,8813,0011,919.066
05 gen 202412,9013,0012,9112,9411,856.230
04 gen 202412,8113,0012,2312,9711,889.489
03 gen 202413,0613,0512,6612,7011,639.972
02 gen 202413,0113,1612,3813,0011,9131.045
29 dic 202312,8213,0212,8412,9511,869.149
28 dic 202312,8512,8312,5512,8011,726.814
*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...