Italia markets closed

ERAMET S.A. (0MGV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
90,15-0,97 (-1,07%)
Alla chiusura: 08:34AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202491,0087,5582,2084,3584,358.161
25 lug 202492,2093,0590,0091,4391,433.142
24 lug 202494,5795,0593,1594,0994,092.441
23 lug 202496,4095,8094,4095,0295,021.285
22 lug 202496,2297,3095,3095,9695,961.408
19 lug 202496,5097,3094,9595,7395,735.014
18 lug 2024101,75101,5097,7599,1099,103.023
17 lug 2024103,38103,20101,20102,25102,25892
16 lug 2024102,97103,00101,80102,95102,95737
15 lug 2024103,07104,60100,20103,70103,70640
12 lug 2024103,07104,10102,40103,30103,30203
11 lug 2024100,78104,60102,40103,60103,601.421
10 lug 2024104,00103,50101,80102,60102,602.313
09 lug 2024103,38104,50102,40103,74103,741.286
08 lug 2024105,07107,40104,00105,45105,451.691
05 lug 2024106,80107,50105,40106,60106,603.512
04 lug 2024102,40105,60100,50105,20105,2037.975
03 lug 202496,10101,8098,1099,3599,356.080
02 lug 202497,5397,9596,8596,9596,951.382
01 lug 202494,40100,0097,0097,8597,852.571
28 giu 202495,2096,3593,7095,4495,443.253
27 giu 202498,4398,0095,8595,9295,922.781
26 giu 202499,55100,8097,0098,1098,10965
25 giu 2024100,10100,3098,1098,9198,913.277
24 giu 202497,55100,1097,3099,8899,881.396
21 giu 2024100,5098,5096,7098,3098,30501
20 giu 202498,5099,4597,5598,0398,032.498
19 giu 202497,82100,7098,85100,08100,082.529
18 giu 202495,3898,4595,7097,1497,143.127
17 giu 202493,1598,6094,9596,4596,455.321
14 giu 2024105,07107,1096,70104,88104,8826.224
13 giu 2024113,05112,60107,30108,88108,889.874
12 giu 2024109,35113,70110,60112,90112,902.276
11 giu 2024114,30114,80109,50110,28110,285.395
10 giu 2024107,85113,90108,10111,00111,006.392
07 giu 2024109,75111,50107,60111,20111,2010.711
06 giu 2024105,07109,50103,60107,58107,588.455
05 giu 2024100,78104,30100,50103,54103,542.043
04 giu 2024103,75104,1099,90101,28101,283.493
04 giu 20241.5 Dividendo
03 giu 2024104,97106,50104,70105,31103,81565
31 mag 2024102,97106,00103,40105,25103,756.613
30 mag 2024102,50105,90101,10103,91102,432.444
29 mag 2024101,38104,90102,10104,62103,133.124
28 mag 2024100,97102,00100,00101,72100,273.236
24 mag 202498,7899,9597,9097,7296,331.697
23 mag 202496,88100,9097,55100,3898,95569
22 mag 2024100,30101,1098,7098,8697,461.135
21 mag 2024102,68102,50100,10100,9799,531.620
20 mag 2024101,55103,90100,60103,42101,951.324
17 mag 202498,88102,4098,60101,80100,355.755
16 mag 202498,00102,3094,15100,5899,155.044
15 mag 2024106,20107,70100,24101,93100,488.307
14 mag 2024102,10106,40102,30104,84103,353.238
13 mag 2024102,00105,50101,30103,81102,333.385
10 mag 202496,30101,3098,00100,7599,3211.532
09 mag 202494,3597,0094,0595,8094,432.398
08 mag 202494,0094,5593,6594,5593,202.784
07 mag 202494,4595,1592,8593,6592,321.368
03 mag 202491,8893,0590,7592,5391,211.112
02 mag 202490,4592,3590,4592,2590,941.798
01 mag 2024------
30 apr 202493,8893,8091,3591,3590,053.855
29 apr 202489,3093,3587,0591,7290,426.262
26 apr 202479,5389,9078,8084,3283,1264.654
25 apr 202476,2080,0075,6579,1778,0443.275
24 apr 202475,6876,3575,0575,6774,596.574
23 apr 202475,8875,4572,8074,6573,595.956
22 apr 202477,0077,5575,3575,6874,6011.630
19 apr 202476,7277,1574,2576,2575,1610.448
18 apr 202476,0077,0574,9075,8674,7811.247
17 apr 202475,0075,9574,5575,6074,526.023
16 apr 202472,1074,9069,6074,6873,6114.295
15 apr 202472,1574,2972,3573,2772,239.444
12 apr 202471,5774,1070,9572,7171,688.974
11 apr 202473,2574,3071,1072,8571,8112.704
10 apr 202475,4075,3072,6574,1873,1212.432
09 apr 202475,2575,8574,0074,6073,5441.654
08 apr 202474,7275,2573,1074,2873,2237.351
05 apr 202475,1075,4572,5073,1072,067.923
04 apr 202472,5775,8073,0074,0673,0049.557
03 apr 202472,8873,3071,7373,0772,0219.611
02 apr 202470,4072,8070,0072,4871,4535.294
28 mar 202469,7870,7569,1070,5069,4916.728
27 mar 202470,5371,3568,8569,5468,5513.946
26 mar 202472,4572,7070,9071,9270,899.399
25 mar 202471,5372,1570,4571,7870,7543.630
22 mar 202470,6871,7069,4070,7469,7318.150
21 mar 202468,8872,9570,2571,2770,2625.472
20 mar 202464,1568,8562,0064,5163,5921.393
19 mar 202467,2067,3063,8564,8863,968.121
18 mar 202466,2068,1066,7567,5766,619.068
15 mar 202467,7868,0565,9566,1565,212.328
14 mar 202467,3068,0567,6067,7866,829.632
13 mar 202467,5367,7566,1066,9065,9513.159
12 mar 202466,3067,3565,5566,8065,859.484
11 mar 202465,1566,6063,9064,9264,008.932
08 mar 202467,2067,5066,1066,2065,261.995
07 mar 202464,7867,4064,4065,6664,7316.104
06 mar 202465,6866,5063,1564,4563,534.863
*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...