Italia Markets close in 35 mins

Société BIC SA (0MGP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,69-0,82 (-1,45%)
Al 06:18PM BST. Mercato aperto.
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 202361,9262,1561,8561,9561,9510.561
02 ott 202362,5563,1061,6562,1562,158.740
29 set 202362,4563,0562,3962,8662,8610.354
28 set 202362,4062,5561,8062,3162,3110.744
27 set 202362,3562,6061,8562,3562,3510.244
26 set 202362,8062,8562,2062,3962,39297.104
25 set 202364,0064,3062,8062,8062,8011.644
22 set 202363,9264,2063,6564,0164,019.762
21 set 202363,6763,9563,7063,8463,8473.078
20 set 202363,5364,0563,5063,8263,8210.621
19 set 202363,0863,6063,0463,1763,1759.440
18 set 202362,9563,3062,8563,0963,0930.401
15 set 202362,1563,6062,4063,0063,002.638
14 set 202362,5562,6062,0062,4062,4055.808
13 set 202363,0363,1562,0062,5262,5237.525
12 set 202362,9564,5063,0563,8563,8521.448
11 set 202360,2062,3560,3561,3661,3616.503
08 set 202359,7260,4559,7559,9259,923.675
07 set 202359,7860,1559,4559,7959,795.828
06 set 202360,1560,2560,0060,1460,1414.202
05 set 202359,6760,5059,9060,0660,065.645
04 set 202360,1060,1059,9359,9859,982.427
01 set 202359,6360,2059,4559,8959,899.720
31 ago 202359,1359,1058,8059,0359,035.437
30 ago 202359,1759,5058,7058,9758,976.007
29 ago 202358,5559,0558,0058,7158,7114.930
25 ago 202357,8858,2557,8558,1058,1012.210
24 ago 202357,4257,9057,7057,7557,751.502
23 ago 202357,2857,4057,1057,2657,269.300
22 ago 202356,9057,2056,6556,9856,9814.788
21 ago 202356,4557,1056,5057,0057,007.214
18 ago 202357,2257,1056,1056,3656,3610.170
17 ago 202357,0357,3556,9057,1157,1110.241
16 ago 202357,0357,2556,0056,6756,6710.583
15 ago 202357,2857,5557,0057,2557,255.431
14 ago 202356,8057,3556,9857,2157,214.743
11 ago 202357,3857,5556,5056,8756,8714.946
10 ago 202357,6357,6057,1057,5657,565.171
09 ago 202357,7257,8557,5057,6257,629.012
08 ago 202357,3357,7057,1957,3157,3113.729
07 ago 202356,9557,2556,7157,2557,256.187
04 ago 202357,3357,4057,0057,1857,185.585
03 ago 202356,9057,4556,7057,3557,3515.268
02 ago 202356,2557,0056,3056,7656,7618.203
01 ago 202355,4756,5055,1055,5755,5712.134
31 lug 202355,1756,1055,2055,2055,2015.168
28 lug 202355,8357,5055,0055,4655,46148.150
27 lug 202353,6755,9654,3555,9055,9023.487
26 lug 202352,1553,3052,1552,7652,7623.200
25 lug 202352,6552,4551,8052,1252,12100.501
24 lug 202352,1552,6052,1552,2852,2824.093
21 lug 202352,0552,5052,1252,3852,384.890
20 lug 202352,7052,7052,0552,4552,458.224
19 lug 202352,2552,6552,1552,6352,635.441
18 lug 202352,0552,2051,9852,1552,151.950
17 lug 202352,4552,4051,8552,4052,404.307
14 lug 202352,7052,6552,1552,6552,652.838
13 lug 202352,3552,7052,4052,4952,495.048
12 lug 202351,7852,3051,8051,9251,923.889
11 lug 202352,2552,1551,6552,0652,065.939
10 lug 202353,1352,2051,6052,0752,0717.262
07 lug 202351,7851,8551,1551,6651,6619.720
06 lug 202353,6753,6151,8053,1153,1124.467
05 lug 202353,4254,2053,3453,8053,80121.716
04 lug 202354,1053,8553,1553,4153,415.249
03 lug 202352,5053,3552,7053,0153,0148.137
30 giu 202352,8552,8552,5052,7952,7916.102
29 giu 202352,6552,8052,6552,7352,738.452
28 giu 202352,5552,7052,3552,5652,5632.883
27 giu 202351,9252,5551,6052,4152,418.605
26 giu 202352,6552,5051,7052,0452,048.053
23 giu 202352,7552,8051,9052,4952,495.731
22 giu 202353,6753,5552,7053,1553,158.456
21 giu 202353,7254,0053,2953,6453,644.923
20 giu 202354,4554,9553,6053,7653,768.583
19 giu 202354,2554,7054,3054,4254,429.335
16 giu 202354,3554,6554,2054,5054,5026.927
15 giu 202354,7554,6553,5053,9753,9712.239
14 giu 202354,3554,9554,2754,4954,4910.048
13 giu 202353,5354,6053,5553,6853,688.616
12 giu 202353,6754,2053,5553,5953,5917.522
09 giu 202353,7253,9053,5553,5953,594.275
08 giu 202354,1554,6053,6354,5854,587.814
07 giu 202354,1554,3053,8954,0954,0913.305
06 giu 202355,3355,4554,0554,3354,338.804
05 giu 202355,1355,3554,9555,2955,29115.682
02 giu 202355,1755,2054,4554,6054,6017.770
01 giu 202355,8355,8555,0055,1355,1317.912
31 mag 202355,8856,1055,6555,8055,8016.823
30 mag 202355,8856,0555,6055,8755,8722.215
26 mag 202358,7058,6158,1958,4558,4516.245
25 mag 202358,7558,9058,4558,4758,4712.793
24 mag 202358,5058,9058,4558,5458,5413.698
23 mag 202358,6059,0558,5558,6758,6716.334
22 mag 202359,0359,1458,4558,4958,4914.280
19 mag 202358,9559,2058,7559,2059,2015.512
18 mag 202358,2059,2058,2858,8858,8816.409
17 mag 202358,1558,4058,0558,1258,1294.740
16 mag 202358,0058,2558,0558,2558,2515.775
15 mag 202357,2858,4057,5058,1658,1623.305
*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...