Italia markets closed

Société BIC SA (0MGP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,75+0,06 (+0,10%)
Alla chiusura: 08:20AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202457,4057,9057,5057,6657,66589
25 lug 202457,2057,5056,8056,9456,94820
24 lug 202456,5057,4056,6057,3057,301.053
23 lug 202458,0558,1056,7058,0058,001.138
22 lug 202457,8058,6058,1058,2558,251.309
19 lug 202457,9058,1057,7058,0058,00849
18 lug 202458,2558,7057,9058,3058,304.139
17 lug 202457,6058,2056,9057,9157,91643
16 lug 202457,4057,6056,9057,4857,48881
15 lug 202456,7057,1056,4056,6056,601.182
12 lug 202456,3057,0056,3056,9056,90660
11 lug 202455,3556,6055,3056,1056,10309
10 lug 202456,0055,9055,4055,5055,50760
09 lug 202456,9056,9055,8056,0056,00731
08 lug 202457,3058,1056,6056,7056,70318
05 lug 202457,6058,0056,9057,3857,38550
04 lug 202456,6057,3056,6057,3057,301.014
03 lug 202455,6557,3056,4056,7056,70618
02 lug 202455,7556,2055,1055,5355,532.691
01 lug 202455,2557,0055,8056,2856,28561
28 giu 202455,2555,8055,1055,2955,29856
27 giu 202456,4056,2055,2055,6055,602.290
26 giu 202457,0058,2056,0056,4756,4765.517
25 giu 202456,8057,2056,4056,7256,723.810
24 giu 202456,2057,0056,2056,6556,652.037
21 giu 202455,1556,2055,2055,8455,842.838
20 giu 202453,9057,1050,6055,9355,9310.577
19 giu 202463,5564,2063,1063,2063,20330
18 giu 202464,3064,3064,0064,2064,20281
17 giu 202463,2564,2062,8063,6863,681.264
14 giu 202463,8563,9062,9063,2763,272.787
13 giu 202466,0566,0064,3064,3064,30534
12 giu 202466,5566,6066,3066,3866,381.067
11 giu 202466,1566,6065,8066,6066,601.714
10 giu 202468,5067,6065,4065,7165,711.482
10 giu 20242.85 Dividendo
07 giu 202471,2571,3069,6070,0767,222.257
06 giu 202470,7571,4070,3070,4067,54940
05 giu 202470,4571,3070,2070,8067,921.305
04 giu 202469,8070,8068,8070,7067,822.086
03 giu 202469,9071,4169,4069,9567,107.663
31 mag 202468,3069,1067,7068,8766,0737.027
30 mag 202466,7568,3066,4067,6064,85359
29 mag 202467,4567,8066,8067,2864,54499
28 mag 202468,5069,5067,4068,5965,80891
24 mag 202466,5567,2066,6067,1564,42239
23 mag 202466,6567,0066,7266,7264,01185
22 mag 202466,9567,2066,4066,6363,92616
21 mag 202466,6567,1066,4067,1064,37728
20 mag 202466,3566,8066,4066,7063,99421
17 mag 202466,0567,1065,0066,4063,7074.541
16 mag 202466,4566,8066,4066,5063,80294
15 mag 202466,9567,0066,7066,8064,0891
14 mag 202466,3566,7066,4066,6063,89363
13 mag 202467,3567,9066,0366,0363,34290
10 mag 202466,6567,6066,7066,7264,01188
09 mag 202466,1567,0066,3066,7063,99168
08 mag 202466,3566,9066,0066,5363,82665
07 mag 202464,3066,2064,9065,5562,88585
03 mag 202464,9065,3064,8064,9562,31490
02 mag 202466,0566,4064,7064,8062,161.669
01 mag 2024------
30 apr 202465,2066,0065,5065,8663,18529
29 apr 202465,5065,4065,0065,1362,48465
26 apr 202465,1065,6365,1065,1062,456.023
25 apr 202464,7065,3064,2964,8662,225.190
24 apr 202464,6066,7063,8065,7663,088.556
23 apr 202465,2065,6064,6065,0162,366.305
22 apr 202464,6065,1064,4064,5061,882.954
19 apr 202464,6064,7964,4064,5361,915.321
18 apr 202464,8064,8164,2064,6061,976.901
17 apr 202463,7564,8063,6064,6061,976.067
16 apr 202464,5064,3663,7063,7061,115.301
15 apr 202464,9065,2064,4064,7562,1284.874
12 apr 202465,8065,9064,8064,8062,169.495
11 apr 202465,3065,9065,2065,7163,048.117
10 apr 202464,2065,3164,4065,3062,6413.072
09 apr 202464,4064,6062,8064,2061,5917.460
08 apr 202464,9065,3063,5564,9062,269.072
05 apr 202464,1065,3064,0064,8462,216.102
04 apr 202463,2564,7163,5063,7761,186.343
03 apr 202461,9064,8562,2163,3160,738.560
02 apr 202466,1566,6063,6066,0063,3226.715
28 mar 202466,3066,3565,8066,2163,5213.366
27 mar 202465,0367,6065,0565,0562,4012.498
26 mar 202463,9265,0063,8064,8062,1612.201
25 mar 202463,9264,2563,4563,8961,299.129
22 mar 202463,3363,8563,1563,8561,2513.174
21 mar 202463,3363,7062,7563,3660,785.367
20 mar 202463,1763,5062,9063,2160,6413.587
19 mar 202464,2064,4063,3563,6261,0317.482
18 mar 202464,6065,1064,2564,3361,7113.323
15 mar 202465,0765,5064,6564,9462,301.810
14 mar 202465,2265,7564,8665,1062,456.119
13 mar 202465,5766,3565,0565,1662,515.559
12 mar 202465,8266,3565,8066,0063,323.235
11 mar 202465,6866,7565,1565,4162,7512.425
08 mar 202466,6066,7066,1566,4763,775.183
07 mar 202466,7566,7666,0066,5763,868.235
06 mar 202467,2267,3066,8067,0464,327.077
*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...