Mail

0MJ9.L - S IMMO AG

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 giu 2023	12,30	12,38	12,36	12,38	12,38	55
07 giu 2023	12,20	12,36	12,14	12,36	12,36	238
06 giu 2023	12,20	12,28	12,26	12,26	12,26	52
05 giu 2023	12,00	12,16	11,86	12,14	12,14	211
02 giu 2023	11,55	11,82	11,82	11,82	11,82	48
01 giu 2023	11,35	11,66	11,38	11,51	11,51	1.088
31 mag 2023	11,15	11,18	11,12	11,12	11,12	3
30 mag 2023	11,55	11,30	11,30	11,30	11,30	56
26 mag 2023	11,55	11,60	11,60	11,60	11,60	1
25 mag 2023	11,75	11,75	11,75	11,75	11,75	-
24 mag 2023	12,10	12,18	11,96	12,03	12,03	2.117
23 mag 2023	12,40	12,10	12,00	12,09	12,09	771
22 mag 2023	12,40	12,40	12,40	12,40	12,40	-
19 mag 2023	12,60	12,60	12,60	12,60	12,60	-
18 mag 2023	12,60	12,68	12,62	12,62	12,62	9
17 mag 2023	12,60	12,56	12,56	12,56	12,56	1.410
16 mag 2023	12,70	12,70	12,60	12,60	12,60	174
15 mag 2023	12,80	12,86	12,78	12,80	12,80	75
12 mag 2023	12,80	12,76	12,74	12,74	12,74	80
11 mag 2023	12,90	12,80	12,80	12,80	12,80	1.404
10 mag 2023	13,05	13,05	13,05	13,05	13,05	-
09 mag 2023	13,15	13,15	13,15	13,15	13,15	-
05 mag 2023	12,60	12,98	12,75	12,75	12,75	1.136
04 mag 2023	12,90	12,70	12,66	12,66	12,66	147
03 mag 2023	13,05	12,86	12,86	12,86	12,86	83
02 mag 2023	12,70	13,08	12,78	13,08	13,08	53
28 apr 2023	12,70	12,74	12,62	12,74	12,74	179
27 apr 2023	12,80	12,66	12,66	12,66	12,66	3
26 apr 2023	12,70	12,80	12,68	12,80	12,80	41
25 apr 2023	12,70	12,66	12,66	12,66	12,66	1.024
24 apr 2023	12,70	12,78	12,78	12,78	12,78	928
21 apr 2023	12,80	12,56	12,56	12,56	12,56	1
20 apr 2023	12,90	12,90	12,68	12,90	12,90	137
19 apr 2023	13,05	12,84	12,84	12,84	12,84	1.063
18 apr 2023	13,05	12,94	12,94	12,94	12,94	74
17 apr 2023	13,05	13,20	12,96	13,20	13,20	176
14 apr 2023	12,80	13,20	13,02	13,08	13,08	160
13 apr 2023	12,90	12,92	12,82	12,84	12,84	169
12 apr 2023	13,05	12,86	12,86	12,86	12,86	17
11 apr 2023	13,25	13,01	13,01	13,01	13,01	58
06 apr 2023	12,70	12,76	12,76	12,76	12,76	96
05 apr 2023	12,80	12,68	12,68	12,68	12,68	44
04 apr 2023	13,05	12,86	12,86	12,86	12,86	133
03 apr 2023	13,15	13,15	13,15	13,15	13,15	-
31 mar 2023	13,15	13,15	13,15	13,15	13,15	-
30 mar 2023	13,55	13,28	13,10	13,10	13,10	1.435
29 mar 2023	13,05	13,20	12,92	13,10	13,10	965
28 mar 2023	12,90	13,12	12,88	13,12	13,12	1.013
27 mar 2023	13,15	12,84	12,84	12,84	12,84	250
24 mar 2023	13,25	12,94	12,94	12,94	12,94	273
23 mar 2023	13,15	13,15	13,15	13,15	13,15	-
22 mar 2023	13,15	13,15	13,15	13,15	13,15	-
21 mar 2023	13,15	13,15	13,15	13,15	13,15	-
20 mar 2023	13,25	13,25	13,25	13,25	13,25	-
17 mar 2023	14,00	13,14	13,14	13,14	13,14	1
16 mar 2023	14,00	14,00	14,00	14,00	14,00	-
15 mar 2023	14,10	14,10	14,10	14,10	14,10	-
14 mar 2023	14,10	14,10	14,10	14,10	14,10	-
13 mar 2023	14,00	14,00	14,00	14,00	14,00	-
10 mar 2023	14,00	14,00	14,00	14,00	14,00	-
09 mar 2023	14,50	14,56	14,12	14,24	14,24	1.039
08 mar 2023	14,10	14,10	14,10	14,10	14,10	-
07 mar 2023	14,00	14,00	14,00	14,00	14,00	-
06 mar 2023	14,50	14,50	14,50	14,50	14,50	-
03 mar 2023	14,90	14,90	14,90	14,90	14,90	-
02 mar 2023	15,05	15,05	15,05	15,05	15,05	-
01 mar 2023	15,25	15,25	15,25	15,25	15,25	-
28 feb 2023	15,25	15,18	15,07	15,07	15,07	1.084
27 feb 2023	15,25	15,22	15,22	15,22	15,22	156
24 feb 2023	15,15	15,15	15,15	15,15	15,15	-
23 feb 2023	15,35	15,35	15,35	15,35	15,35	-
22 feb 2023	15,25	15,25	15,25	15,25	15,25	-
21 feb 2023	15,45	15,45	15,45	15,45	15,45	-
20 feb 2023	15,55	15,55	15,55	15,55	15,55	-
17 feb 2023	15,25	15,25	15,25	15,25	15,25	-
16 feb 2023	15,15	15,15	15,15	15,15	15,15	-
15 feb 2023	15,25	15,25	15,25	15,25	15,25	-
14 feb 2023	14,40	14,40	14,40	14,40	14,40	-
13 feb 2023	14,60	14,60	14,60	14,60	14,60	-
10 feb 2023	14,60	14,60	14,60	14,60	14,60	-
09 feb 2023	14,60	14,20	14,20	14,20	14,20	1
08 feb 2023	14,20	14,20	14,20	14,20	14,20	-
07 feb 2023	13,55	13,55	13,55	13,55	13,55	-
06 feb 2023	13,35	13,60	13,60	13,60	13,60	342
03 feb 2023	13,25	13,25	13,25	13,25	13,25	-
02 feb 2023	13,35	13,35	13,35	13,35	13,35	-
01 feb 2023	13,15	13,15	13,15	13,15	13,15	-
31 gen 2023	13,15	13,15	13,15	13,15	13,15	-
30 gen 2023	13,35	13,35	13,35	13,35	13,35	-
27 gen 2023	13,05	13,48	13,48	13,48	13,48	2
26 gen 2023	13,25	13,25	13,25	13,25	13,25	-
25 gen 2023	13,05	13,05	13,05	13,05	13,05	-
24 gen 2023	13,45	13,45	13,45	13,45	13,45	-
23 gen 2023	12,50	12,65	12,65	12,65	12,65	188
20 gen 2023	12,40	12,58	12,49	12,58	12,58	1.497
19 gen 2023	12,40	12,40	12,40	12,40	12,40	-
18 gen 2023	12,50	12,43	12,43	12,43	12,43	36
17 gen 2023	12,50	12,47	12,47	12,47	12,47	275
16 gen 2023	12,40	12,46	12,46	12,46	12,46	3
13 gen 2023	12,30	12,34	12,31	12,31	12,31	413
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...