Italia markets closed

S IMMO AG (0MJ9.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,80-0,05 (-0,22%)
Alla chiusura: 05:48PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202417,2517,2517,2517,2517,25-
25 apr 202416,9016,9016,9016,9016,90-
24 apr 202417,1517,1517,1517,1517,15-
23 apr 202417,1517,1517,1517,1517,15-
22 apr 202417,0517,0517,0517,0517,05-
19 apr 202417,3517,3517,3517,3517,35-
18 apr 202417,1517,1517,1517,1517,15-
17 apr 202417,2517,2517,2517,2517,25-
16 apr 202417,2516,9016,9016,9016,9050
15 apr 202416,6017,1517,1517,1517,15146
12 apr 202416,9016,9016,9016,9016,90-
11 apr 202416,9016,8516,8516,8516,8568
10 apr 202416,9016,9016,9016,9016,90-
09 apr 202416,8016,8016,8016,8016,80-
08 apr 202417,0517,0517,0517,0517,05-
05 apr 202417,0517,0517,0517,0517,05-
04 apr 202417,2517,2517,2517,2517,25-
03 apr 202417,0517,0517,0517,0517,05-
02 apr 202418,0018,0018,0018,0018,00-
28 mar 202417,4517,4517,4517,4517,45-
27 mar 202417,1517,1517,1517,1517,15-
26 mar 202416,8016,8016,8016,8016,80-
25 mar 202416,7016,7016,7016,7016,70-
22 mar 202416,5016,5016,5016,5016,50122
21 mar 202416,4016,4016,4016,4016,40-
20 mar 202416,2016,2016,2016,2016,20-
19 mar 202416,0016,0016,0016,0016,00-
18 mar 202416,0016,0016,0016,0016,00-
15 mar 202416,0016,0016,0016,0016,00-
14 mar 202416,0016,0016,0016,0016,00-
13 mar 202415,8515,8515,8515,8515,85-
12 mar 202415,8515,8515,8515,8515,85-
11 mar 202415,8515,8515,8515,8515,85-
08 mar 202416,0016,0016,0016,0016,00-
07 mar 202415,6515,8415,8415,8415,84170
06 mar 202415,5515,5515,5515,5515,55-
05 mar 202416,0016,0016,0016,0016,00-
04 mar 202415,5515,6215,6215,6215,62216
01 mar 202415,6515,6515,6515,6515,65-
29 feb 202415,6515,6515,6515,6515,65-
28 feb 202415,2515,2515,2515,2515,25-
27 feb 202415,2515,2515,2515,2515,25-
26 feb 202415,2515,2015,2015,2015,2064
23 feb 202415,2515,1015,1015,1015,102
22 feb 202415,1515,1515,1515,1515,15-
21 feb 202415,1515,1515,1515,1515,15-
20 feb 202414,9014,9014,9014,9014,90-
19 feb 202414,8014,8014,8014,8014,80-
16 feb 202414,8014,8014,8014,8014,80-
15 feb 202414,7014,7014,7014,7014,70-
14 feb 202414,7014,7014,7014,7014,70-
13 feb 202414,7014,7014,7014,7014,70-
12 feb 202414,8014,8014,8014,8014,80-
09 feb 202414,8014,8014,8014,8014,80-
08 feb 202414,7014,7014,7014,7014,70-
07 feb 202414,9014,9014,9014,9014,90-
06 feb 202414,8014,8014,8014,8014,80-
05 feb 202414,8014,8814,8814,8814,8810
02 feb 202414,8014,8414,8414,8014,80165
01 feb 202414,8014,8014,8014,8014,80460
31 gen 202414,8014,8014,8014,8014,80-
30 gen 202414,9014,8014,8014,8014,80147
29 gen 202414,9014,9014,9014,9014,90-
26 gen 202414,8014,8014,8014,8014,80-
25 gen 202414,7014,7014,7014,7014,70-
24 gen 2024------
23 gen 2024------
22 gen 202414,9014,9014,9014,9014,90-
19 gen 202415,0514,9214,9214,9214,9210
18 gen 202414,8014,8014,8014,8014,80-
17 gen 202414,8014,9814,8014,9214,9276
16 gen 202414,8014,8214,8214,8214,8272
15 gen 202414,6014,6014,6014,6014,60-
12 gen 202414,2014,4014,3814,3814,38144
11 gen 202413,7514,3013,7414,1614,16241
10 gen 202413,0513,5013,5013,5013,501
09 gen 202413,0513,0813,0813,0813,081
08 gen 202413,0513,0513,0513,0513,05-
05 gen 202412,7013,0413,0413,0413,045
04 gen 202412,8012,8012,8012,8012,80-
03 gen 202412,8012,8012,8012,8012,80-
02 gen 202412,8012,8012,8012,8012,80-
29 dic 202312,5012,5012,5012,5012,50-
28 dic 202312,7012,7012,7012,7012,70-
27 dic 202312,7012,7012,7012,7012,70-
22 dic 202312,6012,6012,6012,6012,60-
21 dic 202312,6012,6012,6012,6012,60-
20 dic 202312,6012,6012,6012,6012,60-
19 dic 202312,6012,6012,6012,6012,60-
18 dic 202312,7012,7012,7012,7012,70-
15 dic 202312,7012,7012,7012,7012,70-
14 dic 202312,7012,7412,6012,6012,601.180
13 dic 202312,6012,8012,5812,8012,80218
12 dic 202312,8012,8012,8012,8012,80-
11 dic 202312,8012,8012,8012,8012,80-
08 dic 202312,7012,6812,6412,6812,68410
07 dic 202312,7012,7012,7012,7012,70-
06 dic 202312,9012,9012,9012,9012,90-
05 dic 202312,7012,7012,7012,7012,70-
04 dic 202312,8012,8012,8012,8012,80-
*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...