Italia markets close in 5 hours 35 minutes

SGL Carbon SE (0MPL.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,83+0,13 (+1,94%)
In data: 05:57PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 20246,926,956,406,736,731.897
29 apr 20247,057,106,896,966,96637
26 apr 20246,786,996,886,966,967.707
25 apr 20246,997,016,696,796,794.548
24 apr 20246,977,036,946,966,9610.191
23 apr 20246,967,006,946,956,95665
22 apr 20246,947,016,816,996,992.965
19 apr 20246,996,976,916,956,953.274
18 apr 20246,987,206,877,087,083.284
17 apr 20246,887,056,866,986,983.688
16 apr 20246,916,976,866,946,941.510
15 apr 20247,097,227,027,067,062.017
12 apr 20247,207,367,067,167,163.193
11 apr 20247,387,427,017,137,1316.998
10 apr 20247,207,466,777,357,355.514
09 apr 20247,247,306,837,207,2012.427
08 apr 20247,077,287,057,237,2328.158
05 apr 20247,077,177,087,087,08159
04 apr 20247,047,187,027,187,1841.020
03 apr 20246,837,026,857,027,02754
02 apr 20246,956,986,796,876,875.485
28 mar 20247,237,326,876,956,9510.704
27 mar 20246,977,226,937,157,1517.111
26 mar 20246,556,766,496,746,7432.581
25 mar 20246,516,576,426,536,5310.039
22 mar 20246,066,705,966,536,5372.922
21 mar 20246,096,266,036,186,182.928
20 mar 20246,036,136,036,056,057.037
19 mar 20246,086,116,056,056,053.283
18 mar 20246,146,146,056,116,113.129
15 mar 20246,036,146,056,106,103.951
14 mar 20246,136,186,036,096,095.914
13 mar 20246,176,226,076,166,165.156
12 mar 20246,046,116,016,116,1116.762
11 mar 20246,136,145,996,086,085.068
08 mar 20246,286,336,186,206,20525
07 mar 20246,116,326,116,266,267.644
06 mar 20246,046,145,986,126,1216.077
05 mar 20246,116,186,056,106,102.449
04 mar 20246,226,266,096,146,143.096
01 mar 20246,076,215,786,106,1015.078
29 feb 20245,996,095,946,066,062.444
28 feb 20246,206,255,846,166,163.714
27 feb 20246,076,206,096,206,2015.044
26 feb 20246,036,535,916,156,15122.792
23 feb 20246,306,326,006,056,053.929
22 feb 20246,346,326,226,276,275.292
21 feb 20246,266,376,286,296,298.391
20 feb 20246,346,366,276,306,306.140
19 feb 20246,346,366,296,346,342.050
16 feb 20246,286,366,286,346,345.337
15 feb 20246,266,366,206,296,298.740
14 feb 20246,006,196,026,166,161.768
13 feb 20246,146,165,996,086,081.006
12 feb 20245,986,155,966,056,05301.216
09 feb 20246,096,105,955,995,993.388
08 feb 20246,006,286,056,146,145.711
07 feb 20246,106,125,976,026,02790
06 feb 20245,935,975,865,935,9394
05 feb 20245,935,955,865,915,917.087
02 feb 20245,916,015,905,915,913.123
01 feb 20245,875,915,865,915,91892
31 gen 20245,865,895,825,895,895.488
30 gen 20246,056,015,826,016,013.837
29 gen 20245,946,055,866,016,0114.850
26 gen 20245,916,015,845,975,97378.348
25 gen 20245,925,945,855,895,893.965
24 gen 20245,935,985,895,905,904.379
23 gen 20245,905,955,875,905,908.278
22 gen 20245,895,955,815,865,8610.732
19 gen 20245,945,935,785,855,854.914
18 gen 20245,955,995,895,915,915.096
17 gen 20245,986,035,815,945,9417.009
16 gen 20246,106,095,986,036,032.332
15 gen 20246,246,275,946,176,1710.048
12 gen 20246,436,496,096,336,338.457
11 gen 20246,506,656,346,346,344.599
10 gen 20246,576,616,416,456,4524.750
09 gen 20246,316,476,186,426,4212.991
08 gen 20246,186,286,096,146,143.878
05 gen 20246,336,276,116,176,1711.529
04 gen 20246,276,356,266,296,299.633
03 gen 20246,456,426,246,246,248.221
02 gen 20246,576,596,306,406,409.607
29 dic 20236,526,576,476,516,517.618
28 dic 20236,486,596,476,476,4710.752
27 dic 20236,476,506,436,446,442.272
22 dic 20236,506,526,396,456,45253.064
21 dic 20236,506,596,416,506,5011.170
20 dic 20236,416,556,396,516,5120.800
19 dic 20236,396,496,416,456,4514.731
18 dic 20236,386,416,286,356,359.033
15 dic 20236,316,516,336,396,3911.173
14 dic 20235,906,465,966,256,2548.798
13 dic 20235,905,915,865,895,893.194
12 dic 20236,056,095,885,895,8913.147
11 dic 20236,076,115,996,056,0515.736
08 dic 20236,096,136,036,096,0911.833
07 dic 20236,166,165,976,036,0315.862
*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...