Italia markets open in 4 hours 43 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,65-0,15 (-0,44%)
Alla chiusura: 08:09AM BST
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202433,6533,6533,6533,6533,65-
23 lug 202434,0534,0533,6533,8033,8065
22 lug 2024------
19 lug 2024------
18 lug 202433,2533,3033,2533,3033,301
17 lug 202433,0033,3033,0033,3033,30172
16 lug 2024------
15 lug 202433,5033,5033,5033,5033,502
12 lug 202433,5533,6033,5533,6033,601
11 lug 2024------
10 lug 202434,2034,2533,7533,7533,7510
09 lug 2024------
08 lug 202435,0535,0535,0535,0535,05-
05 lug 2024------
04 lug 2024------
03 lug 202433,3533,9033,3533,9033,90133
02 lug 2024------
01 lug 202433,9033,9033,7233,7233,724.089
28 giu 202432,5032,5031,7031,7731,772.216
27 giu 202433,1433,1433,1433,1433,141.464
26 giu 202433,6533,6533,2033,2033,208
25 giu 2024------
24 giu 202433,3533,3533,3533,3533,35-
21 giu 2024------
20 giu 202434,3534,3534,3534,3534,3577
19 giu 202434,4034,4034,4034,4034,40-
18 giu 202434,8034,8034,3034,3034,303
17 giu 202434,6034,6534,4034,4034,4084
14 giu 202436,5036,5035,1535,3535,35358
13 giu 202436,9536,9536,9536,9536,9555
12 giu 202437,6037,7537,5537,5537,5545
11 giu 202438,1038,1037,8037,8037,80381
10 giu 202437,4038,5037,4038,5038,5048
07 giu 202438,7038,7038,7038,7038,7081
06 giu 202438,5538,5538,5538,5538,55-
05 giu 202438,6038,6038,6038,6038,60-
04 giu 2024------
03 giu 2024------
31 mag 2024------
30 mag 2024------
29 mag 2024------
28 mag 202438,5538,5538,5538,5538,55-
24 mag 202438,4038,5038,4038,5038,5066
23 mag 202438,0038,7537,9538,5038,5094
22 mag 202436,7536,7536,7036,7036,7029
21 mag 202436,5536,5536,5536,5536,5554
20 mag 202436,3036,3036,3036,3036,301
17 mag 202436,3036,3036,3036,3036,3045
16 mag 2024------
15 mag 202436,4736,4736,4736,4736,474
14 mag 202436,6036,6036,6036,6036,602
13 mag 2024------
10 mag 2024------
09 mag 202435,8035,8035,8035,8035,8010
08 mag 202436,3536,4036,3536,4036,40145
07 mag 202436,5036,5035,9536,1536,15129
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
*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...