Italia markets open in 5 hours 28 minutes

Strabag SE (0MKP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,60+1,08 (+2,80%)
Alla chiusura: 05:42PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202438,8039,6038,6039,6039,601.299
23 apr 202438,5038,7538,3538,5238,521.086
22 apr 202438,3538,5537,8538,5038,503.945
19 apr 202438,4538,5037,9038,1038,101.810
18 apr 202439,0039,0038,3038,4538,451.599
17 apr 202438,4038,4037,8537,9937,994.245
16 apr 202438,8538,8537,8537,8537,852.734
15 apr 202438,7038,9538,5038,7038,702.422
12 apr 202438,3039,0038,3038,5038,506.158
11 apr 202438,9038,9038,2038,4038,401.093
10 apr 202438,9038,9038,3538,3538,3583
09 apr 202438,2538,8538,1038,5038,501.344
08 apr 202439,0039,0038,3538,4838,481.712
05 apr 202439,0039,0038,6039,0039,00254
04 apr 202439,0039,0038,4538,7538,7548
03 apr 202439,0039,0038,2538,7038,70301
02 apr 202439,0039,5038,4538,8538,85930
28 mar 202440,7040,7038,9539,0539,05447
27 mar 202440,0040,0539,5040,0040,00761
26 mar 202437,7039,8537,3539,6039,602.343
25 mar 202437,9038,2537,1037,3437,34504
22 mar 202438,8538,8536,3537,7037,70950
22 mar 20249.05 Dividendo
21 mar 202442,9044,2542,2044,2535,202.580
20 mar 202442,1043,3541,6542,3533,682.474
19 mar 202442,2042,9041,9541,9533,3731
18 mar 202441,8042,7541,3042,5033,81418
15 mar 202442,0042,8041,0041,0032,6131
14 mar 202442,0042,5542,0042,3033,65598
13 mar 202442,2542,4541,5542,1933,561.809
12 mar 202441,4542,0041,4541,9033,3393
11 mar 202442,2542,2541,3541,6533,131.980
08 mar 202442,5042,5542,1042,3033,65329
07 mar 202442,1042,8042,1042,2233,582.084
06 mar 202442,6542,6542,2542,3233,672.309
05 mar 202443,0043,0042,6542,6533,922.203
04 mar 202443,2543,4042,9043,0934,282.237
01 mar 202443,6543,7042,8542,9134,132.094
29 feb 202443,0543,8043,0543,6334,71157
28 feb 202443,5543,5543,0043,0334,231.026
27 feb 202443,8044,3043,3543,6034,6868
26 feb 202444,4544,6043,9144,1135,09426
23 feb 202444,8544,9544,5544,5535,44863
22 feb 202444,3544,9044,1044,7435,59189
21 feb 202444,6044,7544,2044,4035,32982
20 feb 202444,3044,6043,9544,6035,481.967
19 feb 202444,0044,2543,7543,9834,982.815
16 feb 202443,4544,5043,4544,2235,17439
15 feb 202443,4044,3543,1043,4734,581.353
14 feb 202443,0043,6042,8043,3134,45301
13 feb 202442,9043,3542,6042,9334,15201
12 feb 202443,0043,1542,6542,8734,10617
09 feb 202443,4543,4541,8043,2534,4047
08 feb 202443,5043,5043,0543,4534,56111
07 feb 202443,8043,8043,1543,2534,4012
06 feb 202442,4043,6041,9543,4634,57412
05 feb 202442,0042,5541,7042,1433,521.187
02 feb 202442,7042,7041,9542,0033,4115
01 feb 202443,3543,3542,2442,2433,60398
31 gen 202443,1543,1542,9043,0934,27679
30 gen 202443,4543,4542,7542,8134,06148
29 gen 202443,8543,9043,2543,2534,40421
26 gen 202443,9544,2043,6543,8534,88318
25 gen 202443,8044,1543,6543,6534,72924
24 gen 202442,9544,0042,9044,0035,00563
23 gen 202442,1542,9042,1542,9034,13736
22 gen 202442,1042,4042,1042,2833,63311
19 gen 202442,0042,1041,8041,8033,25284
18 gen 202442,7542,7542,0042,0033,41248
17 gen 202442,9542,9542,1042,3033,65238
16 gen 202443,0043,0042,6542,7033,97207
15 gen 202443,0043,4542,9243,0034,20916
12 gen 202443,4043,5543,3043,4034,521.130
11 gen 202443,5043,5043,0743,1534,321.904
10 gen 202442,6543,2642,4043,2634,411.843
09 gen 202442,4042,5042,1042,5033,811.938
08 gen 202442,0042,1541,9042,1533,531.252
05 gen 202442,4042,4541,8042,1033,492.576
04 gen 202441,9042,4541,8042,4533,76960
03 gen 202441,3041,9041,3041,4532,97448
02 gen 202441,0541,6541,0541,4532,97875
29 dic 202341,3541,6041,1041,5033,01826
28 dic 202341,8041,8041,3541,4332,962.254
27 dic 202341,5041,7541,0041,5533,051.562
22 dic 202341,4541,7041,4541,5033,01475
21 dic 202341,7041,9041,4541,7033,172.016
20 dic 202340,4041,9040,4041,8533,293.147
19 dic 202338,4538,6538,2538,2830,45425
18 dic 202338,8038,8538,4538,6030,711.411
15 dic 202338,4538,9538,3538,8030,861.069
14 dic 202338,1038,6038,0538,4430,58783
13 dic 202337,8538,2037,8538,0530,27265
12 dic 202338,7038,7037,8538,4030,55373
11 dic 202338,1038,6538,0038,4730,601.295
08 dic 202337,3538,1537,3538,0030,23904
07 dic 202337,9038,1037,8038,0530,27232
06 dic 202337,8538,3037,5537,6529,951.768
05 dic 202337,9038,1037,8038,0830,29929
04 dic 202338,4038,4037,8037,9330,17896
01 dic 202338,2038,3038,1238,2530,431.092
*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...