Italia markets closed

Sword Group S.E. (0MN5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,03-0,42 (-1,18%)
Alla chiusura: 09:46AM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202435,0535,0535,0335,0335,03718
02 mag 202435,4535,4535,4535,4535,451
01 mag 2024------
30 apr 202436,7036,7035,8035,8535,851
30 apr 20241.7 Dividendo
29 apr 202438,5038,5038,0038,0536,3520
26 apr 202438,0538,3537,3038,3136,60781
25 apr 202436,1036,2036,1036,2034,58304
24 apr 202435,4036,1035,3936,1034,49359
23 apr 202435,2835,4035,2835,4033,82401
22 apr 202435,2135,2135,1035,1033,531.158
19 apr 202434,6034,6534,5234,5533,01185
18 apr 202434,9035,0034,7935,0033,43454
17 apr 202434,9535,2234,9034,9033,34317
16 apr 202435,4035,4635,3535,3533,77239
15 apr 202435,6035,9435,5535,5533,96432
12 apr 202436,2036,6336,2036,2034,58375
11 apr 202436,4636,4636,1536,2534,63263
10 apr 202436,5536,5536,1536,1534,53340
09 apr 202436,8037,1136,5336,6635,02648
08 apr 202436,5336,8536,5336,8535,20266
05 apr 202436,6036,7636,6036,6034,96503
04 apr 202437,1037,1937,0237,1035,44422
03 apr 202436,5537,0536,5537,0535,39448
02 apr 202436,8037,7636,7036,8535,20620
28 mar 202437,5537,6537,5537,6535,96401
27 mar 202437,6037,6137,5037,5535,87574
26 mar 202437,2937,4037,2737,3035,63472
25 mar 202436,8537,4736,8537,4735,79194
22 mar 202437,0037,3036,9536,9535,30245
21 mar 202437,1037,1036,6836,9235,27648
20 mar 202436,6036,6336,3736,6034,97256
19 mar 202437,1537,3036,6036,6034,96481
18 mar 202437,4537,5937,4537,4535,78175
15 mar 202437,5037,5037,5037,5035,83878
14 mar 202437,2537,5037,1537,1535,49479
13 mar 202437,3037,5137,3037,4035,73238
12 mar 202437,1037,5537,1037,5535,87543
11 mar 202437,0037,0036,5537,0035,35758
08 mar 202437,9037,9036,9037,0035,356.057
07 mar 202437,7038,1037,3037,3035,634.562
06 mar 202435,9035,9435,7535,8234,22176
05 mar 202435,6635,7035,6635,7034,10177
04 mar 202436,2036,2036,2036,2034,5890
01 mar 202435,8035,8535,8035,8534,24108
29 feb 202435,6036,0035,6036,0034,39302
28 feb 202436,5036,8535,8035,9534,34428
27 feb 202436,4536,7036,3736,5534,92243
26 feb 202436,8536,8536,3736,4534,82272
23 feb 202436,9036,9536,5536,9535,30105
22 feb 202436,5036,9536,2036,6535,01424
21 feb 202435,9536,0535,8036,0534,44451
20 feb 202436,2036,2035,7036,0534,44326
19 feb 202435,5035,9535,4235,9534,34457
16 feb 202435,4035,8035,3535,6534,063.541
15 feb 202435,7935,7935,5535,7034,10120
14 feb 202435,2535,9035,2535,9034,3089
13 feb 202435,5035,5035,1535,2033,63230
12 feb 202435,8035,9035,7935,8734,27475
09 feb 202435,4135,6435,3035,3033,72528
08 feb 202435,7436,2535,7436,2534,63331
07 feb 202436,2536,2535,7035,7034,1114
06 feb 202436,3536,3536,0336,0334,42544
05 feb 202436,6536,7736,6536,7735,12288
02 feb 2024------
01 feb 202437,4037,4037,4037,4035,73326
31 gen 202437,7537,8037,7437,8036,11173
30 gen 202437,9538,0037,9437,9536,25712
29 gen 202437,5337,8037,5337,7036,021.086
26 gen 202438,1538,1837,5938,0036,30630
25 gen 202437,3537,3837,2037,3035,631.298
24 gen 202438,0038,2037,9038,1036,402.575
23 gen 202437,2537,9537,2537,8836,19453
22 gen 202437,0537,6237,0537,6235,94941
19 gen 202436,9037,0536,9037,0035,35199
18 gen 202436,8537,0536,8037,0535,39333
17 gen 202436,6037,2036,6037,1035,441.235
16 gen 202437,5037,5036,9037,0535,401.627
15 gen 202437,4037,6537,3537,6535,97494
12 gen 202437,5538,1537,5538,1536,44725
11 gen 202437,7037,9537,3037,4535,78729
10 gen 202437,8037,9037,6537,9036,211.225
09 gen 202437,7038,0537,7037,9036,20411
08 gen 202437,5037,9037,4037,8036,11532
05 gen 202437,5538,3037,0037,6535,97937
04 gen 202438,0038,3037,9038,3036,59649
03 gen 202439,1539,1537,7537,7536,06771
02 gen 202439,3539,7239,1539,1537,40982
29 dic 202339,7539,8539,7039,8538,07155
28 dic 202339,8039,9039,6539,9038,12280
27 dic 202339,9040,0039,8539,8538,07406
22 dic 202339,8539,9039,7539,9038,12501
21 dic 202339,4039,9039,4039,9038,12706
20 dic 202339,5039,9039,4539,9038,12437
19 dic 202340,0540,1539,5539,5537,78743
18 dic 202339,0539,4038,4539,1037,351.288
15 dic 202340,0040,0539,6539,6537,882.084
14 dic 202339,7540,0039,6939,8038,021.229
13 dic 202338,6039,2538,6039,0337,29833
12 dic 202337,9538,2537,8838,2536,54874
*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...