Italia markets closed

Forvia SE (0MGR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,47-0,44 (-2,43%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202415,0815,1614,4614,4814,48357.050
11 apr 202414,8115,0614,6514,7814,78266.837
10 apr 202415,2715,7814,8315,2915,291.135.465
09 apr 202414,7215,3214,6214,9414,94353.090
08 apr 202414,4614,6814,3114,5914,59357.548
05 apr 202414,5014,9414,2414,3814,38616.266
04 apr 202414,9115,1114,7014,8714,87337.891
03 apr 202413,9314,9613,7614,7614,76826.029
02 apr 202414,1214,6013,9314,0514,05642.918
28 mar 202414,0114,3613,9114,0614,06323.326
27 mar 202413,8514,0013,5513,8713,87839.615
26 mar 202413,4513,9013,2113,5513,55453.246
25 mar 202413,8713,7713,3513,5513,55336.982
22 mar 202413,6514,0013,5613,6813,68177.495
21 mar 202413,7714,1013,5513,8213,82238.774
20 mar 202413,2013,3813,0013,1813,18272.831
19 mar 202413,5013,4513,1613,4213,42265.229
18 mar 202413,2313,6613,1113,5013,50134.185
15 mar 202413,1713,7513,1413,1913,19936.623
14 mar 202413,1513,5313,1313,4713,471.284.644
13 mar 202413,1013,4013,0813,1313,13413.872
12 mar 202413,4013,7013,1313,2513,2596.804
11 mar 202413,7913,7913,3413,5713,57508.952
08 mar 202413,8614,1913,7814,0214,0223.885
07 mar 202414,0514,0413,5813,8013,80592.195
06 mar 202413,5514,0513,4913,9013,90371.607
05 mar 202413,6013,8813,2013,5813,58292.673
04 mar 202413,4614,0713,2413,7513,75485.004
01 mar 202413,5013,7113,0513,3113,31364.745
29 feb 202413,5513,5613,1613,1613,16562.967
28 feb 202413,7814,0613,1513,4813,481.352.604
27 feb 202413,2613,9313,1013,6613,66338.355
26 feb 202413,7413,8612,9813,2713,271.304.970
23 feb 202414,2614,1513,6313,9113,91562.609
22 feb 202414,0314,4813,9314,1714,17440.469
21 feb 202412,7613,9512,3713,1313,131.705.801
20 feb 202414,1014,2712,1912,9812,982.175.209
19 feb 202416,6517,0113,6615,0615,061.844.063
16 feb 202415,9916,2315,6715,9415,94741.249
15 feb 202415,7215,9415,3815,9015,90638.691
14 feb 202415,5315,7315,3515,5515,55745.604
13 feb 202415,8016,2215,5215,7915,79299.998
12 feb 202415,8216,1415,5615,8615,86247.292
09 feb 202415,4615,8215,4615,6315,63732.064
08 feb 202415,2515,8915,2315,5815,58613.567
07 feb 202415,8016,0015,2815,7915,791.116.035
06 feb 202415,4915,6915,3015,6015,60335.756
05 feb 202416,0615,9915,1515,5415,54428.056
02 feb 202415,9016,2515,8315,9015,90607.851
01 feb 202416,0116,1615,7015,7015,7068.481
31 gen 202416,0216,4315,9816,0616,06394.676
30 gen 202415,8516,3315,7216,1316,13377.938
29 gen 202416,1015,9415,4615,8515,85312.634
26 gen 202415,5515,9815,2915,7715,77483.595
25 gen 202416,2116,1415,4415,6315,63569.617
24 gen 202416,8617,0116,2116,3716,37469.208
23 gen 202416,1316,8616,1316,5816,581.862.904
22 gen 202416,3016,5115,8016,2416,241.533.405
19 gen 202416,4417,1915,8516,0616,061.204.143
18 gen 202417,1017,3816,7317,0417,041.150.765
17 gen 202418,2518,1717,1317,2117,211.763.088
16 gen 202419,2219,2318,3618,6718,67591.339
15 gen 202419,4419,4719,0719,3219,32381.134
12 gen 202419,6819,9319,4119,6319,63251.414
11 gen 202420,0020,2219,6519,7619,76485.320
10 gen 202419,9520,0019,7619,8919,89223.706
09 gen 202420,0020,4519,8220,0520,05244.606
08 gen 202419,6020,2919,5720,0020,00385.593
05 gen 202419,1719,7719,0219,2519,25468.806
04 gen 202419,4319,5719,0819,3719,37549.785
03 gen 202420,2020,6319,2419,6019,60302.912
02 gen 202420,6021,1820,3320,5020,50195.906
29 dic 202320,4620,7720,4220,6220,62164.751
28 dic 202320,6020,7820,4820,5820,58166.278
27 dic 202320,5120,6820,4720,5320,5372.938
22 dic 202320,8420,6620,3720,5120,51186.547
21 dic 202320,5220,9420,3320,4920,49251.828
20 dic 202320,9721,2220,7920,9620,96251.544
19 dic 202320,9821,1720,6320,7320,73757.075
18 dic 202320,7621,1420,3920,9620,96555.558
15 dic 202320,8021,6120,7021,2521,251.285.456
14 dic 202320,0020,8419,8220,8320,831.542.647
13 dic 202318,9519,3318,8219,1919,19141.282
12 dic 202319,1619,3918,9618,9618,96225.646
11 dic 202319,1519,4418,9419,0419,04877.961
08 dic 202318,8219,4218,6919,3119,31458.282
07 dic 202318,5019,1218,3018,9018,90278.132
06 dic 202318,3918,8117,8918,6418,64933.614
05 dic 202318,1318,1017,5517,8617,86799.161
04 dic 202318,4318,6118,0718,4018,40356.356
01 dic 202318,1518,4318,0318,2718,27367.571
30 nov 202318,0318,1917,8018,0118,01434.931
29 nov 202317,1718,0417,0117,7217,72465.031
28 nov 202317,0017,2216,8317,2217,22655.518
27 nov 202317,0317,1616,8316,9416,94243.745
24 nov 202317,1017,4216,7316,9616,96494.425
23 nov 202316,9417,0916,5016,6116,61354.885
22 nov 202316,8417,0416,7316,9516,95702.112
21 nov 202317,4717,6616,8317,0517,05200.338
20 nov 202317,4317,5517,1717,4817,48285.079
*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...