Italia Markets open in 6 hrs 16 mins

ERAMET S.A. (0MGV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
91,12-0,87 (-0,94%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024------
18 apr 202476,0077,0574,9076,6576,652.032
17 apr 202475,0075,9574,5575,6075,606.023
16 apr 202472,1074,9069,6074,6874,6814.295
15 apr 202472,1574,2972,3573,2773,279.444
12 apr 202471,5774,1070,9572,7172,718.974
11 apr 202473,2574,3071,1072,8572,8512.704
10 apr 202475,4075,3072,6574,1874,1812.432
09 apr 202475,2575,8574,0074,6074,6041.654
08 apr 202474,7275,2573,1074,2874,2837.351
05 apr 202475,1075,4572,5073,1073,107.923
04 apr 202472,5775,8073,0074,0674,0649.557
03 apr 202472,8873,3071,7373,0773,0719.611
02 apr 202470,4072,8070,0072,4872,4835.294
28 mar 202469,7870,7569,1070,5070,5016.728
27 mar 202470,5371,3568,8569,5469,5413.946
26 mar 202472,4572,7070,9071,9271,929.399
25 mar 202471,5372,1570,4571,7871,7843.630
22 mar 202470,6871,7069,4070,7470,7418.150
21 mar 202468,8872,9570,2571,2771,2725.472
20 mar 202464,1568,8562,0064,5164,5121.393
19 mar 202467,2067,3063,8564,8864,888.121
18 mar 202466,2068,1066,7567,5767,579.068
15 mar 202467,7868,0565,9566,1566,152.328
14 mar 202467,3068,0567,6067,7867,789.632
13 mar 202467,5367,7566,1066,9066,9013.159
12 mar 202466,3067,3565,5566,8066,809.484
11 mar 202465,1566,6063,9064,9264,928.932
08 mar 202467,2067,5066,1066,2066,201.995
07 mar 202464,7867,4064,4065,6665,6616.104
06 mar 202465,6866,5063,1564,4564,454.863
05 mar 202465,0066,4563,1063,8163,819.983
04 mar 202464,2565,3563,1564,1564,1511.503
01 mar 202463,0063,9562,5563,3563,355.084
29 feb 202462,5363,3562,1562,4562,4514.058
28 feb 202465,0064,7562,0064,1064,107.322
27 feb 202463,5365,2063,0063,8163,818.919
26 feb 202462,0063,5059,4063,4563,4512.495
23 feb 202461,2562,9060,9061,2561,2514.750
22 feb 202458,8862,8058,8061,8161,8113.498
21 feb 202459,7261,0059,0059,6259,628.259
20 feb 202463,0563,5059,7059,8059,807.965
19 feb 202465,5365,1562,7563,5863,587.061
16 feb 202464,5766,5065,1065,6065,6013.128
15 feb 202463,3064,5063,3063,8263,823.546
14 feb 202464,6863,5562,2063,2563,257.828
13 feb 202464,3564,6562,6563,0163,013.872
12 feb 202462,7264,5062,8563,9263,923.977
09 feb 202463,6763,4562,2062,7662,762.974
08 feb 202463,7264,1562,8563,3063,304.705
07 feb 202463,7863,6562,3062,5562,5512.715
06 feb 202461,4563,6061,5063,0563,056.350
05 feb 202462,5362,6561,2561,5361,536.477
02 feb 202463,5363,7562,2762,2762,271.055
01 feb 202464,5363,8563,1563,7063,701.430
31 gen 202463,7864,4464,0064,1264,123.703
30 gen 202465,8865,8063,8063,9963,996.119
29 gen 202465,0065,3564,5064,8964,896.829
26 gen 202465,4565,6064,6064,8664,866.629
25 gen 202465,7865,8564,6564,9664,969.106
24 gen 202463,5365,7564,0565,3065,3012.373
23 gen 202460,5363,1561,6062,3162,3114.172
22 gen 202461,9262,8060,5060,5260,527.124
19 gen 202463,1063,9561,9562,2462,249.121
18 gen 202461,7263,1061,7062,6662,665.958
17 gen 202462,3562,7560,6061,6261,6213.118
16 gen 202463,0063,1061,6062,3162,319.399
15 gen 202463,8864,3562,7563,0263,029.438
12 gen 202463,5865,0563,2064,5564,556.853
11 gen 202464,9365,6063,6063,6063,604.746
10 gen 202465,2065,3064,2064,4764,475.464
09 gen 202466,4567,1565,2065,2265,2212.454
08 gen 202469,0067,7566,3566,7166,717.801
05 gen 202469,8869,3067,8569,0569,054.106
04 gen 202469,8870,6569,1069,6569,659.875
03 gen 202471,7272,4069,1069,4369,438.394
02 gen 202472,1073,0070,7571,5871,5811.950
29 dic 202372,4572,9071,5071,7171,712.858
28 dic 202373,5374,0072,4573,1573,154.198
27 dic 202370,8274,1072,1572,6872,684.026
22 dic 202372,2072,1071,5071,5171,515.247
21 dic 202372,4071,9570,7571,9071,904.295
20 dic 202374,0574,0072,0074,0074,006.439
19 dic 202372,7274,1072,0273,8573,8516.037
18 dic 202373,4073,4071,9072,2772,2719.328
15 dic 202372,2574,8572,7572,7572,7514.247
14 dic 202369,1073,0069,6072,3072,30136.743
13 dic 202368,8269,1067,9068,4468,444.626
12 dic 202370,0070,7568,8569,2869,287.719
11 dic 202371,5371,0569,7070,0070,0012.378
08 dic 202370,8272,1070,3571,5871,5812.248
07 dic 202371,2070,9568,8070,4770,4715.655
06 dic 202369,0570,8069,2569,6469,647.884
05 dic 202368,9369,3068,0068,8568,8511.263
04 dic 202373,0072,6068,6572,4572,4513.993
01 dic 202370,5772,9571,3572,4872,488.956
30 nov 202370,7871,6070,4570,8270,8229.269
29 nov 202370,6871,6070,3571,0071,0015.122
28 nov 202371,0071,5570,2070,8170,8123.560
27 nov 202372,7872,6571,2571,5071,509.420
*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...