Italia markets closed

Société BIC SA (0MGP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,69-0,82 (-1,45%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202468,5069,5067,4067,4067,40270
24 mag 202466,5567,2066,6067,1567,15239
23 mag 202466,6567,0066,7266,7266,72185
22 mag 202466,9567,2066,4066,6366,63616
21 mag 202466,6567,1066,4067,1067,10728
20 mag 202466,3566,8066,4066,7066,70421
17 mag 202466,0567,1065,0066,4066,4074.541
16 mag 202466,4566,8066,4066,5066,50294
15 mag 202466,9567,0066,7066,8066,8091
14 mag 202466,3566,7066,4066,6066,60363
13 mag 202467,3567,9066,0366,0366,03290
10 mag 202466,6567,6066,7066,7266,72188
09 mag 202466,1567,0066,3066,7066,70168
08 mag 202466,3566,9066,0066,5366,53665
07 mag 202464,3066,2064,9065,5565,55585
03 mag 202464,9065,3064,8064,9564,95490
02 mag 202466,0566,4064,7064,8064,801.669
01 mag 2024------
30 apr 202465,2066,0065,5065,8665,86529
29 apr 202465,5065,4065,0065,1365,13465
26 apr 202465,1065,6365,1065,1065,106.023
25 apr 202464,7065,3064,2964,8664,865.190
24 apr 202464,6066,7063,8065,7665,768.556
23 apr 202465,2065,6064,6065,0165,016.305
22 apr 202464,6065,1064,4064,5064,502.954
19 apr 202464,6064,7964,4064,5364,535.321
18 apr 202464,8064,8164,2064,6064,606.901
17 apr 202463,7564,8063,6064,6064,606.067
16 apr 202464,5064,3663,7063,7063,705.301
15 apr 202464,9065,2064,4064,7564,7584.874
12 apr 202465,8065,9064,8064,8064,809.495
11 apr 202465,3065,9065,2065,7165,718.117
10 apr 202464,2065,3164,4065,3065,3013.072
09 apr 202464,4064,6062,8064,2064,2017.460
08 apr 202464,9065,3063,5564,9064,909.072
05 apr 202464,1065,3064,0064,8464,846.102
04 apr 202463,2564,7163,5063,7763,776.343
03 apr 202461,9064,8562,2163,3163,318.560
02 apr 202466,1566,6063,6066,0066,0026.715
28 mar 202466,3066,3565,8066,2166,2113.366
27 mar 202465,0367,6065,0565,0565,0512.498
26 mar 202463,9265,0063,8064,8064,8012.201
25 mar 202463,9264,2563,4563,8963,899.129
22 mar 202463,3363,8563,1563,8563,8513.174
21 mar 202463,3363,7062,7563,3663,365.367
20 mar 202463,1763,5062,9063,2163,2113.587
19 mar 202464,2064,4063,3563,6263,6217.482
18 mar 202464,6065,1064,2564,3364,3313.323
15 mar 202465,0765,5064,6564,9464,941.810
14 mar 202465,2265,7564,8665,1065,106.119
13 mar 202465,5766,3565,0565,1665,165.559
12 mar 202465,8266,3565,8066,0066,003.235
11 mar 202465,6866,7565,1565,4165,4112.425
08 mar 202466,6066,7066,1566,4766,475.183
07 mar 202466,7566,7666,0066,5766,578.235
06 mar 202467,2267,3066,8067,0467,047.077
05 mar 202467,1367,8066,3066,6866,684.695
04 mar 202467,7868,0066,9567,8067,809.814
01 mar 202466,8067,8066,3566,9966,9913.867
29 feb 202466,7066,8064,4066,8066,8013.671
28 feb 202467,6369,4067,0569,0469,047.805
27 feb 202466,7067,6566,2066,3166,3179.788
26 feb 202466,6067,1566,6066,8066,805.349
23 feb 202467,3867,2566,0066,5166,517.032
22 feb 202469,2269,3567,4067,4167,4110.901
21 feb 202467,9369,2567,7568,1368,139.901
20 feb 202466,4069,2565,9068,0868,0843.844
19 feb 202463,4263,4561,9062,4362,435.131
16 feb 202463,0363,7063,0063,3563,352.058
15 feb 202464,0063,8562,5962,9662,962.042
14 feb 202463,2864,5063,1063,9163,915.002
13 feb 202463,1763,3562,5563,1563,1510.795
12 feb 202463,2263,6462,9063,3063,303.336
09 feb 202463,5863,6563,1063,1863,182.459
08 feb 202463,0364,0063,3063,5863,582.903
07 feb 202462,9563,4062,8563,2063,204.656
06 feb 202462,5063,0561,7062,9162,918.325
05 feb 202462,6563,6562,4062,9162,9110.377
02 feb 202464,0064,0662,8064,0664,06486
01 feb 202464,0564,6563,7564,3764,371.739
31 gen 202463,7864,7564,1064,3164,316.482
30 gen 202464,9064,7063,7064,5564,555.292
29 gen 202465,1865,6564,9565,0465,042.255
26 gen 202465,0365,4064,9065,2665,265.733
25 gen 202465,3265,4564,5564,7964,7921.321
24 gen 202465,3865,5065,0565,3365,334.119
23 gen 202464,5565,4564,5565,0865,087.287
22 gen 202464,0065,2563,9064,8364,8310.297
19 gen 202464,2564,6063,6564,1964,195.878
18 gen 202464,0064,4063,2064,3164,316.952
17 gen 202464,1064,3063,5063,8063,804.890
16 gen 202464,9065,0564,2564,3464,343.388
15 gen 202464,9065,0464,5564,9764,972.155
12 gen 202464,3564,9563,8064,6364,634.107
11 gen 202464,4065,0064,0564,3564,352.350
10 gen 202464,1564,4063,8464,3464,347.284
09 gen 202464,1564,4063,5563,7663,762.548
08 gen 202463,0364,0062,7063,3563,355.073
05 gen 202463,5363,4563,0463,2263,224.022
04 gen 202463,0363,8062,9563,5163,514.158
*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...