Italia markets close in 4 hours 8 minutes

Société BIC SA (0MGP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,75+0,06 (+0,10%)
In data: 08:20AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 gen 202462,5063,2562,5062,9662,965.312
02 gen 202462,5063,0562,2562,5962,593.262
29 dic 202362,5063,2562,8063,0063,001.481
28 dic 202364,0063,9062,7563,1763,173.719
27 dic 202364,5064,8563,9064,1564,151.199
22 dic 202364,0064,9064,1564,5564,557.980
21 dic 202363,7864,0563,6564,0464,048.571
20 dic 202363,2264,2563,2064,0064,006.185
19 dic 202362,5064,1062,8063,3163,3113.407
18 dic 202361,6762,6561,3062,5562,554.714
15 dic 202362,2062,4561,2561,5661,569.424
14 dic 202362,0062,4561,5062,0962,0915.242
13 dic 202361,4261,9561,5561,6561,653.809
12 dic 202361,7862,3561,3061,4561,455.719
11 dic 202361,7862,4061,0562,0762,074.950
08 dic 202361,3362,1061,1061,1961,197.788
07 dic 202360,6561,6860,5061,6861,684.874
06 dic 202361,1361,9560,4560,7460,744.818
05 dic 202361,5862,0061,1561,1561,152.670
04 dic 202361,8862,3361,6062,1362,135.518
01 dic 202361,7262,2061,9062,1462,145.363
30 nov 202362,0062,0061,0561,7561,7515.818
*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...