Italia markets closed

Ceconomy AG (0MPM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1140-0,4473 (-17,47%)
Alla chiusura: 07:39AM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 dic 20232,23002,24402,17202,22402,2240125.260
30 nov 20232,25902,29402,19592,20682,2068164.395
29 nov 20232,17602,29202,17802,28622,2862110.427
28 nov 20232,15302,18202,14202,16602,166068.157
27 nov 20232,15602,16002,12602,16002,160048.603
24 nov 20232,13402,16402,13002,14002,140035.080
23 nov 20232,11702,15002,07602,14602,146058.908
22 nov 20232,05902,13002,07402,13002,13003.458
21 nov 20232,11702,12002,05402,11802,118013.845
20 nov 20232,11102,13002,05802,11092,110925.579
17 nov 20232,08302,12802,05802,08442,084459.235
16 nov 20232,35102,35002,04802,27092,270958.094
15 nov 20232,25102,42202,20002,34182,3418197.117
14 nov 20231,90752,05801,90601,96001,960091.201
13 nov 20231,88851,94201,89901,93001,930019.386
10 nov 20231,89251,90001,87201,89431,894315.951
09 nov 20231,85351,93901,89201,90601,906087.246
08 nov 20231,80101,89301,80801,88601,886023.035
07 nov 20231,81101,83101,78401,81601,8160104.540
06 nov 20231,90001,89901,80701,83241,832420.996
*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...