Italia markets closed

freenet AG (0MV2.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,23-0,26 (-1,11%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202425,9126,1025,1825,4425,4419.926
02 mag 202426,2226,4225,6426,0426,0417.242
01 mag 2024------
30 apr 202426,9727,0026,0026,2226,22148.158
29 apr 202427,1127,1826,5826,9026,90265.818
26 apr 202426,8727,1026,6027,0827,0843.274
25 apr 202426,9727,0826,6626,8026,80763.614
24 apr 202427,3927,5426,9427,1427,1430.741
23 apr 202427,3227,4827,1827,3227,3235.162
22 apr 202427,0927,3427,0227,2627,2629.311
19 apr 202426,9127,1026,7426,9426,9432.476
18 apr 202426,5526,9626,5626,7426,7414.088
17 apr 202426,1926,6226,1626,3926,39275.653
16 apr 202426,3526,5026,1626,3926,39407.270
15 apr 202426,5826,6826,3826,5026,5020.717
12 apr 202426,5426,8426,5026,5426,5480.750
11 apr 202426,5326,5626,2626,4526,4529.992
10 apr 202426,1726,5225,9226,3826,3856.049
09 apr 202426,2526,2826,0626,0626,068.213
08 apr 202426,3226,4026,1026,3026,30379.859
05 apr 202426,5526,5426,2226,2626,2624.543
04 apr 202426,5426,7426,3626,6426,6440.534
03 apr 202426,0026,5625,9826,0226,0253.844
02 apr 202426,3526,4625,9226,0526,05108.562
28 mar 202426,0326,2025,8426,0826,08108.238
27 mar 202425,5126,0425,5425,9325,9362.006
26 mar 202425,4825,5625,3425,4625,4659.794
25 mar 202425,0825,4225,0225,4225,4217.652
22 mar 202425,2325,2625,0825,1725,1713.741
21 mar 202425,6225,7225,1425,3325,3339.235
20 mar 202425,2425,5025,1825,3125,3133.160
19 mar 202425,1225,2625,0625,1825,18398.556
18 mar 202425,3225,3825,0025,1925,1928.424
15 mar 202425,0325,5225,0425,3425,3451.474
14 mar 202425,2625,5024,9625,1425,1420.689
13 mar 202425,6125,7225,1825,2525,2536.241
12 mar 202425,6925,9625,5025,5725,577.696
11 mar 202426,0526,2625,5425,7625,7665.039
08 mar 202426,0726,2425,9626,0726,07845.715
07 mar 202426,0026,3225,9026,1226,1243.268
06 mar 202426,0026,2025,9426,0326,03169.168
05 mar 202425,8826,0025,6625,8825,8853.010
04 mar 202425,4525,9025,4025,5925,5968.578
01 mar 202425,0325,5425,0425,4825,4865.219
29 feb 202424,3125,0024,1424,9424,9496.290
28 feb 202424,3824,4824,1224,2524,25175.538
27 feb 202424,0624,3623,9424,0324,0373.091
26 feb 202424,3024,3224,0424,1524,1526.920
23 feb 202424,1124,3224,0024,1524,1550.923
22 feb 202424,1924,2623,9224,1524,1565.850
21 feb 202424,1524,3623,9624,0624,0624.507
20 feb 202424,0824,2623,9624,1924,1940.827
19 feb 202424,1024,2424,0224,1124,11153.965
16 feb 202424,1224,3223,9824,0824,0844.187
15 feb 202423,9224,1023,8823,9223,9217.358
14 feb 202423,6924,0623,7023,8923,8920.055
13 feb 202423,9124,0623,6223,7723,7747.317
12 feb 202423,4123,8423,3823,7223,7237.135
09 feb 202423,5923,9023,2223,3823,3817.913
08 feb 202424,0224,1623,7423,9623,9637.832
07 feb 202424,1224,4024,0024,2124,2126.252
06 feb 202424,6924,7024,0824,2124,2147.573
05 feb 202424,9225,0424,7224,9724,9729.031
02 feb 202425,3125,5224,9525,1725,1731.316
01 feb 202425,5925,7825,2625,3725,3741.428
31 gen 202425,9125,9425,4925,6925,69110.757
30 gen 202425,9726,1025,8426,0426,0496.724
29 gen 202426,2526,3025,8225,9925,99285.101
26 gen 202426,2826,3626,1026,2026,2085.939
25 gen 202426,2326,4625,9426,2926,2912.873
24 gen 202426,3526,4426,0626,3326,3310.947
23 gen 202426,4526,5026,2026,3426,3441.801
22 gen 202426,2626,4426,2026,3826,3825.772
19 gen 202425,9926,3026,0026,1426,1446.144
18 gen 202425,7826,0025,6625,8925,8933.914
17 gen 202425,8126,0425,5225,7425,7414.621
16 gen 202425,8425,9425,7425,8125,81116.340
15 gen 202425,9526,1225,8025,8825,8814.382
12 gen 202425,6525,9225,6425,9025,9025.154
11 gen 202425,8625,9825,6625,8825,8813.872
10 gen 202425,8926,0625,8025,8525,8514.965
09 gen 202425,6525,8625,5825,7125,71375.351
08 gen 202425,4225,5825,1625,2825,28277.414
05 gen 202425,8225,8025,2225,5025,5046.463
04 gen 202425,7325,9625,6225,7225,7243.053
03 gen 202425,7825,9625,6825,7225,7222.619
02 gen 202425,3825,7625,4025,7625,7645.931
29 dic 202325,3625,5025,2825,2825,2825.815
28 dic 202325,3425,4425,2825,3425,3414.104
27 dic 202325,3325,3625,2225,2825,2814.803
22 dic 202325,2625,3425,2425,3225,3224.463
21 dic 202325,0925,3225,1025,1925,1962.223
20 dic 202324,7425,1624,8025,0825,0859.303
19 dic 202325,0625,1224,6424,8124,8161.828
18 dic 202325,2325,3025,0025,1425,14158.234
15 dic 202325,4525,6025,2625,3325,3347.737
14 dic 202325,5725,7025,2825,5225,52153.614
13 dic 202325,4125,4424,8425,4125,4116.210
12 dic 202325,5225,5625,3025,3925,3922.356
11 dic 202325,6925,8625,4025,5025,5017.309
*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...