Italia markets closed

Ceconomy AG (0MPM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9150-0,0827 (-4,14%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,11502,17002,15602,16062,160613.761
25 apr 20242,12102,18202,09402,15302,153039.116
24 apr 20242,17602,17202,12602,16062,160633.502
23 apr 20242,12802,19202,13202,18402,184026.590
22 apr 20242,10402,14602,10402,12002,120041.191
19 apr 20242,22702,16002,09002,13562,135636.334
18 apr 20242,20402,25802,20602,23002,230023.497
17 apr 20242,14802,26202,17602,21072,2107119.345
16 apr 20242,10402,14402,08602,11212,112148.049
15 apr 20242,12002,15602,10602,14062,140635.211
12 apr 20242,19402,21002,12202,12222,122272.061
11 apr 20242,07402,21002,04402,14822,1482246.418
10 apr 20242,00402,16602,00602,11402,114092.029
09 apr 20241,95101,99101,93201,97831,9783100.626
08 apr 20241,89901,95901,89901,91601,91608.589
05 apr 20241,92401,94401,89021,91261,912618.854
04 apr 20241,90651,94701,91101,93921,939233.246
03 apr 20241,86401,90601,83801,87501,875024.111
02 apr 20241,86801,89501,85901,87961,879619.156
28 mar 20241,86301,87501,85301,86141,861442.649
27 mar 20241,83901,88301,84101,85351,853542.951
26 mar 20241,77601,84001,79171,81961,8196104.508
25 mar 20241,71551,78501,67301,71541,715426.048
22 mar 20241,72751,73001,70001,73001,730019.558
21 mar 20241,74651,77401,73401,74241,742425.871
20 mar 20241,77101,79701,75001,76491,764962.870
19 mar 20241,81051,82701,76301,76331,763383.235
18 mar 20241,86901,87101,81901,84631,846332.400
15 mar 20241,88551,92401,85801,85801,8580128.656
14 mar 20241,91951,94001,89501,90851,908538.320
13 mar 20241,93851,96901,93201,94851,948526.754
12 mar 20241,92851,96101,92801,94401,94407.165
11 mar 20241,95551,98101,90701,95271,952746.128
08 mar 20241,99652,01001,95851,96601,96604.469
07 mar 20242,02002,02601,96002,00222,00227.814
06 mar 20241,99902,05602,01802,03822,038217.946
05 mar 20242,06802,04201,99102,00032,000323.165
04 mar 20242,02602,06202,02202,04002,040015.948
01 mar 20242,00802,02892,00202,02202,022010.765
29 feb 20242,01702,03001,99901,99901,999015.952
28 feb 20242,06102,05001,99402,00392,003921.179
27 feb 20242,02402,06401,99302,03602,036023.420
26 feb 20242,01802,03401,95702,00002,000015.492
23 feb 20242,04202,02602,00202,02542,025416.000
22 feb 20242,03302,05402,02602,03982,03984.689
21 feb 20242,04902,03202,02402,02402,02409.227
20 feb 20242,05102,06002,02002,03982,039822.433
19 feb 20242,03602,11802,05002,08152,081554.396
16 feb 20242,04002,06402,01602,02872,028732.177
15 feb 20242,07102,08002,04202,04662,046637.088
14 feb 20242,06002,07602,03802,05282,052842.138
13 feb 20242,05802,11402,05202,08482,084848.374
12 feb 20241,99752,09001,99302,05812,058183.266
09 feb 20242,19102,13601,99202,02582,025875.427
08 feb 20242,11202,14202,09402,10922,109233.888
07 feb 20242,19202,19802,11402,11402,11401.779
06 feb 20242,18702,18602,13002,18402,184019.198
05 feb 20242,20902,21802,18452,19562,195612.115
02 feb 20242,23502,27802,20402,25812,25811.763
01 feb 20242,26202,27402,21602,22002,22004.129
31 gen 20242,27702,29202,24802,27402,27408.822
30 gen 20242,33202,33002,28402,30992,309916.950
29 gen 20242,47302,45202,33002,34332,343314.469
26 gen 20242,46802,48402,41402,44802,448034.937
25 gen 20242,44002,50802,42402,48182,481850.034
24 gen 20242,39602,43992,37802,40962,409613.861
23 gen 20242,37702,40402,33802,39512,395112.268
22 gen 20242,33802,37212,31592,35462,354615.456
19 gen 20242,31102,34402,30802,32282,322821.694
18 gen 20242,26902,30602,24402,26382,263863.321
17 gen 20242,27302,27202,22572,22572,225725.123
16 gen 20242,33602,34002,29002,33002,330045.329
15 gen 20242,41402,40202,32402,35802,358027.461
12 gen 20242,41402,47402,39802,43812,438120.107
11 gen 20242,38402,42402,38002,40602,406049.111
10 gen 20242,50402,51002,37202,40092,400917.431
09 gen 20242,51902,55002,48802,51602,5160143.690
08 gen 20242,45902,50002,38602,43672,4367265.496
05 gen 20242,36302,48332,37602,41172,411737.536
04 gen 20242,26402,36602,25402,32472,324753.007
03 gen 20242,38602,34802,26402,28402,284046.044
02 gen 20242,48902,49402,38202,38602,38603.104
29 dic 20232,45802,48002,45002,47002,470026.377
28 dic 20232,44602,46802,39402,40912,409161.280
27 dic 20232,37302,45602,34602,44332,443322.589
22 dic 20232,33402,42802,32002,37202,372013.892
21 dic 20232,32102,35002,26802,31282,312834.793
20 dic 20232,26202,43002,27402,38852,388584.018
19 dic 20232,05202,29202,05002,23162,2316286.734
18 dic 20232,27702,15602,02802,05202,0520168.046
15 dic 20232,26202,37602,27002,27232,2723250.323
14 dic 20232,12902,28402,04602,20002,200015.399
13 dic 20232,23702,24402,05802,08282,082814.711
12 dic 20232,26802,29002,23202,29002,290029.259
11 dic 20232,26802,28802,24802,27602,276062.710
08 dic 20232,27002,37202,30202,30202,3020151.328
07 dic 20232,30302,30202,24802,28472,284721.630
06 dic 20232,27402,32002,25002,30602,3060127.016
05 dic 20232,19502,28002,18602,25982,2598115.926
04 dic 20232,20902,26402,19802,22962,229697.685
*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...