Italia markets closed

Forvia SE (0MGR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,19-0,28 (-1,58%)
Alla chiusura: 08:35AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202410,4810,7810,4510,6810,6854.766
25 lug 202410,5710,499,9810,1210,12656.454
24 lug 202410,5011,1010,1510,8310,83139.842
23 lug 202410,7810,8410,5410,6810,68102.444
22 lug 202410,5110,7310,3710,6310,631.469.338
19 lug 202410,6511,0210,2710,4610,4670.966
18 lug 202410,7711,1910,7611,0511,05162.160
17 lug 202410,9311,0110,6710,8010,80178.853
16 lug 202411,3511,1110,6510,8610,86505.422
15 lug 202411,3011,4311,0411,0711,0721.015
12 lug 202411,2611,3911,1211,1711,171.436.157
11 lug 202410,7011,1310,7011,0011,0058.399
10 lug 202410,7410,9010,6410,8310,8357.063
09 lug 202411,2911,4210,4910,7310,731.873.534
08 lug 202411,2211,4811,0511,2711,2752.020
05 lug 202411,4011,5611,2311,3511,3532.583
04 lug 202411,4711,7011,2311,3711,3788.212
03 lug 202411,1011,4811,0011,3511,3528.227
02 lug 202411,5011,3911,0711,3911,39126.720
01 lug 202411,7411,9311,4011,5711,57202.847
28 giu 202411,1111,2711,0611,2011,2082.346
27 giu 202411,3511,4511,1911,4111,4183.234
26 giu 202411,8011,8611,3011,5811,5841.396
25 giu 202411,7312,2111,7811,8311,83541.412
24 giu 202411,8112,3011,7112,1712,1743.987
21 giu 202412,5512,2211,8412,0712,07111.931
20 giu 202411,9812,2611,7011,9911,99197.928
19 giu 202411,9511,8911,6111,7711,77137.115
18 giu 202412,3912,4411,8611,9111,9159.304
17 giu 202411,7612,2211,7612,1312,13526.867
14 giu 202412,3912,4811,6912,1712,17259.815
13 giu 202413,6513,0912,4912,5112,51122.300
12 giu 202413,1413,5112,8913,4513,45725.813
11 giu 202413,5013,6513,1213,4013,4069.449
10 giu 202413,5513,5413,0413,4613,46701.975
07 giu 202413,8713,9813,6613,7613,76330.216
06 giu 202413,9414,0313,7313,8613,8669.843
05 giu 202414,3014,4413,7714,3214,3292.561
04 giu 202415,0015,0014,0014,2014,20106.026
04 giu 20240.5 Dividendo
03 giu 202415,1915,8415,0515,5115,0127.071
31 mag 202414,9215,2714,8815,0614,5749.443
30 mag 202414,6915,2814,5715,1814,697.997
29 mag 202414,9815,1614,6614,9714,49220.715
28 mag 202414,9515,2614,9115,1614,6735.113
24 mag 202414,6014,5414,2214,4513,98398.395
23 mag 202414,9015,0914,4314,5014,03296.235
22 mag 202415,3615,2814,8514,9914,5122.505
21 mag 202415,6515,5115,2415,4014,9017.743
20 mag 202416,0016,1015,6715,7115,2048.938
17 mag 202416,4516,5015,8216,1215,607.859
16 mag 202416,2016,4716,0216,2315,70160.447
15 mag 202415,7916,3415,7116,0415,521.715.355
14 mag 202415,2215,9915,0515,8915,3734.726
13 mag 202414,7215,1514,6314,8914,41904.166
10 mag 202414,7714,9814,6014,8614,3995.446
09 mag 202414,7514,9414,7314,7714,3015.538
08 mag 202415,4815,2514,7014,8514,37128.950
07 mag 202415,4915,4815,3315,3614,8616.179
03 mag 202415,3815,5715,1215,1314,64296.183
02 mag 202415,1015,7014,9115,2814,7964.459
01 mag 2024------
30 apr 202415,0915,6414,8815,5515,051.887.453
29 apr 202414,7614,9914,4714,5014,0321.572
26 apr 202414,3014,6514,2114,4513,99289.847
25 apr 202414,2914,5514,1614,2013,74208.635
24 apr 202414,7214,8014,3314,3513,89164.791
23 apr 202414,8114,9414,4114,6014,13622.525
22 apr 202414,6014,9414,1514,6314,16277.765
19 apr 202414,5514,7014,0214,1513,70190.246
18 apr 202413,7514,7213,4514,6114,141.578.217
17 apr 202413,5113,7513,4013,5713,13426.537
16 apr 202413,9013,8813,5213,7113,27425.434
15 apr 202414,7814,5713,9513,9513,501.325.834
12 apr 202415,0815,1614,4614,4814,02357.050
11 apr 202414,8115,0614,6514,7814,30266.837
10 apr 202415,2715,7814,8315,2914,801.135.465
09 apr 202414,7215,3214,6214,9414,45353.090
08 apr 202414,4614,6814,3114,5914,12357.548
05 apr 202414,5014,9414,2414,3813,92616.266
04 apr 202414,9115,1114,7014,8714,39337.891
03 apr 202413,9314,9613,7614,7614,28826.029
02 apr 202414,1214,6013,9314,0513,60642.918
28 mar 202414,0114,3613,9114,0613,60323.326
27 mar 202413,8514,0013,5513,8713,43839.615
26 mar 202413,4513,9013,2113,5513,12453.246
25 mar 202413,8713,7713,3513,5513,11336.982
22 mar 202413,6514,0013,5613,6813,24177.495
21 mar 202413,7714,1013,5513,8213,37238.774
20 mar 202413,2013,3813,0013,1812,76272.831
19 mar 202413,5013,4513,1613,4212,98265.229
18 mar 202413,2313,6613,1113,5013,07134.185
15 mar 202413,1713,7513,1413,1912,77936.623
14 mar 202413,1513,5313,1313,4713,031.284.644
13 mar 202413,1013,4013,0813,1312,71413.872
12 mar 202413,4013,7013,1313,2512,8296.804
11 mar 202413,7913,7913,3413,5713,13508.952
08 mar 202413,8614,1913,7814,0213,5723.885
07 mar 202414,0514,0413,5813,8013,36592.195
06 mar 202413,5514,0513,4913,9013,45371.607
*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...