Italia Markets closed

Brenntag SE (0MPT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
65,86+1,72 (+2,67%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
23 set 2022 - 23 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 202377,1276,9176,0876,3476,3457.686
20 set 202376,8577,8376,8077,5977,59323.840
19 set 202376,6476,7876,1676,5376,53237.190
18 set 202376,8576,9076,0676,6476,6412.466
15 set 202376,4777,6276,3676,9276,92480.300
14 set 202374,2775,5074,1475,3375,33109.534
13 set 202374,3474,6674,1474,5274,5219.663
12 set 202375,2775,4074,2074,6974,69233.409
11 set 202374,5575,3274,5874,9874,9843.852
08 set 202374,1074,6873,3274,0474,04350.230
07 set 202374,6174,6673,3074,1374,13185.582
06 set 202374,5375,4674,5074,9574,95142.481
05 set 202374,7275,5274,3874,9574,9564.634
04 set 202375,5175,9274,6474,9374,9333.143
01 set 202374,6775,5074,7275,0975,09304.152
31 ago 202374,1775,2273,9274,7574,75173.275
30 ago 202373,5974,2473,1873,9673,96443.262
29 ago 202372,9773,5472,7073,2573,25254.013
25 ago 202371,6972,5071,5472,2072,2033.375
24 ago 202372,5372,7872,0672,0672,06288.937
23 ago 202372,5272,7072,0072,2072,2055.253
22 ago 202372,3072,7872,1172,2072,2049.206
21 ago 202371,6172,5671,7272,1772,1768.044
18 ago 202371,8271,7470,8871,4871,48286.178
17 ago 202371,8072,1471,5871,6771,67125.985
16 ago 202371,2772,2871,3672,0772,07226.308
15 ago 202371,5472,1871,2271,6571,65109.169
14 ago 202370,6771,7070,7470,9170,9149.247
11 ago 202370,2472,0270,3270,7370,73121.657
10 ago 202370,1171,4070,0470,6170,61250.520
09 ago 202367,9271,1868,0070,1670,16168.148
08 ago 202367,9468,4467,9468,2468,24298.349
07 ago 202367,4868,4067,2467,8967,89564.221
04 ago 202367,4567,6666,3867,0067,00640.289
03 ago 202368,3268,4267,5867,8467,84275.099
02 ago 202369,0569,2068,0068,4868,48617.885
01 ago 202370,3470,4870,1070,2770,2733.262
31 lug 202370,8570,9870,4870,6370,6328.852
28 lug 202369,9571,1069,7870,7870,7891.656
27 lug 202369,3270,4469,0670,2270,22100.621
26 lug 202369,1169,3668,8468,9968,9937.376
25 lug 202368,8169,3868,6469,0469,0428.821
24 lug 202368,4269,0468,1868,8668,86226.956
21 lug 202368,4969,1068,2668,5868,58381.552
20 lug 202367,3668,7867,4668,4568,45154.382
19 lug 202367,7267,9866,9567,2667,26524.848
18 lug 202368,7369,1966,5267,7867,78319.361
17 lug 202368,9869,2668,5468,8068,80496.274
14 lug 202368,9169,5668,5669,0369,03416.348
13 lug 202371,1371,7270,5671,1371,1374.530
12 lug 202370,5371,2270,1670,7770,77105.500
11 lug 202370,1770,6269,9670,3470,3433.437
10 lug 202368,9270,3868,8870,3570,35185.958
07 lug 202368,6469,1268,2468,9968,99113.945
06 lug 202369,3369,7268,5869,1469,14173.180
05 lug 202370,3770,3469,9070,0070,001.127.253
04 lug 202370,5370,9869,9870,8370,8358.475
03 lug 202371,2271,7670,3870,3970,39553.022
30 giu 202370,4371,4670,2871,2471,24405.212
29 giu 202371,5371,6470,1270,2970,29109.164
28 giu 202371,0971,7271,0071,6371,63372.264
27 giu 202370,5870,9870,1270,7770,77386.971
26 giu 202370,1470,5269,9270,2470,24274.424
23 giu 202370,2370,6269,3670,1370,1365.933
22 giu 202370,0370,6269,8470,5270,52570.234
21 giu 202371,5170,9570,2470,6570,65251.038
20 giu 202371,9972,1470,2271,4571,452.475.420
19 giu 202371,9272,8471,9872,1872,18196.355
16 giu 202371,4772,3171,3872,0572,05654.121
15 giu 202373,9574,1071,2672,0872,08344.339
14 giu 202374,4074,7673,9474,1574,15138.425
13 giu 202374,4274,5273,1674,1574,15149.020
12 giu 202373,0174,4873,0274,0574,05107.133
09 giu 202375,9975,8871,8073,3273,32278.210
08 giu 202375,6976,3075,4875,9175,9151.790
07 giu 202375,7976,0875,3075,4975,4985.338
06 giu 202375,1675,7874,9675,2375,23264.357
05 giu 202375,6276,0675,1875,7675,76141.791
02 giu 202374,4975,6874,4275,2175,21350.135
01 giu 202373,7774,1673,4674,0274,02413.769
31 mag 202374,2174,2073,0273,6673,66231.971
30 mag 202374,9075,3074,5674,9174,91118.096
26 mag 202373,9074,7873,6674,9074,90458.438
25 mag 202374,3774,4673,2473,7173,71653.182
24 mag 202374,6674,7673,7074,1774,17144.058
23 mag 202374,9975,2574,7874,9674,9681.837
22 mag 202374,7075,4474,3674,7574,75196.171
19 mag 202376,5676,6476,1676,4276,42171.562
18 mag 202375,4976,3275,5076,1076,1074.767
17 mag 202375,5075,5874,8675,1175,11806.749
16 mag 202375,9576,3475,7076,0576,05504.491
15 mag 202376,8176,8275,7276,1276,12273.286
12 mag 202376,9977,1275,4876,2376,23348.810
11 mag 202376,7077,6276,1876,5576,55487.744
10 mag 202375,3276,1773,7276,1776,17496.810
09 mag 202374,6775,0073,9274,4774,47308.913
05 mag 202374,4174,7673,7674,7674,76111.072
04 mag 202373,9374,5473,3874,0674,06265.071
03 mag 202373,2574,1473,1074,0174,01343.196
02 mag 202374,0974,1872,8672,9972,99456.184
*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...