Italia markets closed

Edenred SE (0MUM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,23+0,71 (+1,52%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202447,1047,2341,4244,2344,23698.162
18 apr 202446,1047,1346,0146,9546,95614.910
17 apr 202444,5144,9444,2844,5144,51363.097
16 apr 202444,5045,1443,8244,3244,32526.127
15 apr 202445,0145,5144,8144,8744,87328.947
12 apr 202445,1545,8144,4844,6644,66247.393
11 apr 202446,4046,8144,6045,2745,27656.364
10 apr 202447,8847,4746,2646,5346,53682.927
09 apr 202449,1449,4548,5849,2049,20375.791
08 apr 202450,6050,3449,0949,4849,48266.109
05 apr 202450,4050,4249,4249,8249,82880.228
04 apr 202450,1250,5249,7050,3550,35263.330
03 apr 202449,2450,2449,2150,0050,00139.652
02 apr 202449,4349,7648,8549,2749,27683.544
28 mar 202449,4049,8348,9249,2749,27176.256
27 mar 202449,9750,2649,1549,4449,442.246.280
26 mar 202449,4449,9249,1949,4949,49472.674
25 mar 202449,9050,1449,2849,3349,33215.924
22 mar 202449,2950,0049,2149,7549,75226.619
21 mar 202449,5349,7248,9549,1449,141.892.498
20 mar 202449,2949,8349,0949,3349,33301.564
19 mar 202449,2949,6448,9749,4649,46300.539
18 mar 202449,1749,6848,6449,1649,16548.097
15 mar 202449,2549,4648,9148,9348,9398.812
14 mar 202448,9249,2148,4749,0849,08140.620
13 mar 202449,2849,5748,7648,7648,76892.566
12 mar 202448,9249,1848,7349,0349,03176.470
11 mar 202449,3849,3848,5649,0449,04483.993
08 mar 202448,2849,1947,8148,7548,7580.537
07 mar 202448,0748,4747,8348,1148,11910.432
06 mar 202449,2649,1347,9248,3248,32491.515
05 mar 202448,6049,1647,9748,7748,772.053.229
04 mar 202448,0048,8047,3948,4348,43389.410
01 mar 202445,3247,8444,7946,4346,431.028.802
29 feb 202445,6346,4545,3845,7945,79831.433
28 feb 202447,0147,3445,5745,8545,851.335.953
27 feb 202450,1051,4446,8948,9048,901.826.830
26 feb 202450,1350,5649,5049,7449,74450.877
23 feb 202449,9250,5049,6250,2550,25655.249
22 feb 202450,5050,7649,7650,4450,44446.633
21 feb 202456,5956,7047,9248,8648,861.840.646
20 feb 202455,0957,0255,1056,4956,49556.518
19 feb 202455,3055,4854,9455,1455,14596.288
16 feb 202455,5055,8655,0455,5455,54211.820
15 feb 202455,3455,9655,2455,3855,38197.984
14 feb 202455,0155,5654,9255,3555,35255.470
13 feb 202455,1355,4454,4454,6754,67323.646
12 feb 202455,3055,8655,2255,3955,39807.885
09 feb 202455,5055,9455,3655,5955,59230.519
08 feb 202455,1755,5454,8855,4655,46525.021
07 feb 202455,0155,1454,4854,9354,93304.921
06 feb 202455,7956,1254,7654,8354,83583.663
05 feb 202455,8356,1055,2655,5855,58245.075
02 feb 202454,7255,7753,9855,5855,58642.073
01 feb 202455,0955,7654,2254,3854,38206.046
31 gen 202456,2656,4655,4055,4155,41222.466
30 gen 202456,3656,7055,8256,0656,06622.038
29 gen 202456,4556,8256,0256,3756,37632.903
26 gen 202456,5357,0256,2856,6056,60425.065
25 gen 202455,8756,7855,5456,4256,42550.837
24 gen 202456,8057,0055,0855,8355,83389.315
23 gen 202458,5658,6556,5457,4057,40205.867
22 gen 202458,0958,7657,7258,5558,55433.263
19 gen 202457,9858,4057,5657,7657,76353.646
18 gen 202457,5358,0857,2857,7957,79378.650
17 gen 202456,8257,3756,5257,3557,35457.943
16 gen 202456,4957,2356,3057,0057,00288.021
15 gen 202456,0056,7455,2856,6556,65391.940
12 gen 202455,4456,6055,2856,3556,35238.823
11 gen 202455,2055,8454,5455,3455,34193.204
10 gen 202454,5854,9654,2854,8454,8447.839
09 gen 202454,9955,4454,4254,6354,63125.238
08 gen 202454,6055,0554,4054,9954,9964.637
05 gen 202454,6054,6954,0454,3754,37115.544
04 gen 202453,4354,5853,1254,3954,39135.373
03 gen 202454,3354,6453,3053,4953,49114.329
02 gen 202454,3154,5854,0254,2954,29178.275
29 dic 202354,0354,4053,6654,1254,1247.921
28 dic 202354,5454,5654,0054,0654,0675.267
27 dic 202354,5854,9654,3454,6654,6633.612
22 dic 202355,0955,2254,2054,5754,57126.428
21 dic 202355,2055,4054,4054,8854,88127.786
20 dic 202354,2955,2453,8655,0555,05164.256
19 dic 202353,9854,2053,7454,2054,20819.643
18 dic 202354,0154,2453,4453,6953,69256.482
15 dic 202353,8454,1453,1253,9053,90313.141
14 dic 202353,8454,7853,7254,3954,39202.769
13 dic 202353,2953,5852,8053,2153,2170.431
12 dic 202353,7453,8453,1253,1253,12141.613
11 dic 202353,2953,6052,8853,4653,46190.506
08 dic 202352,8653,2052,4852,9252,92116.584
07 dic 202351,7352,9051,4452,6652,6676.932
06 dic 202351,5652,4051,0651,6051,60159.509
05 dic 202351,1351,6650,8251,3851,38180.249
04 dic 202351,0151,5050,8451,3951,39165.301
01 dic 202349,9450,9249,7050,4550,45258.452
30 nov 202350,3750,2849,7050,0150,01209.406
29 nov 202349,8650,4049,4550,0350,03382.089
28 nov 202350,4650,8849,7249,8849,88234.810
27 nov 202350,4050,8050,0850,4850,48381.271
*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...