Italia markets close in 8 hours 16 minutes

Philip Morris CR a.s. (0MV4.L)

LSE - LSE Prezzo differito. Valuta in CZK.
Aggiungi a watchlist
15.485,38-587,72 (-3,66%)
In data: 05:42PM GMT. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CZKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20240,000,000,0015.485,3815.485,386.944
01 mar 202415.557,8815.557,8815.513,9715.513,9715.513,97265
29 feb 202415.553,9815.553,9815.553,9815.553,9815.553,9816
28 feb 2024------
27 feb 202415.594,4915.594,4915.594,4915.594,4915.594,49244
26 feb 2024------
23 feb 2024------
22 feb 202415.619,8915.619,8915.619,8915.619,8915.619,89233
21 feb 2024------
20 feb 202415.693,7415.693,7415.693,7415.693,7415.693,74243
19 feb 202415.837,1315.837,1315.837,1315.837,1315.837,13241
16 feb 2024------
15 feb 2024------
14 feb 202415.699,7715.699,7715.699,7715.699,7715.699,776
13 feb 2024------
12 feb 202415.926,4315.926,4315.926,4315.926,4315.926,435
09 feb 202415.919,7615.919,7615.919,7615.919,7615.919,7628
08 feb 2024------
07 feb 2024------
06 feb 202416.019,7616.019,7616.019,7616.019,7616.019,764
05 feb 202415.999,7615.999,7615.999,7615.999,7615.999,764
02 feb 2024------
01 feb 2024------
31 gen 2024------
30 gen 202416.039,7616.051,1916.039,7616.051,1916.051,198
29 gen 202416.076,0116.076,0116.076,0116.076,0116.076,0116
26 gen 202416.059,7616.059,7616.019,7616.019,7616.019,7614
25 gen 202416.021,3016.021,3016.021,3016.021,3016.021,3026
24 gen 202416.008,3316.008,3316.008,3316.008,3316.008,3314
23 gen 2024------
22 gen 202416.039,7616.039,7615.999,7615.999,7615.999,7631
19 gen 202416.054,5016.054,5016.039,7616.039,7616.039,7621
18 gen 202416.022,6216.022,6216.022,6216.022,6216.022,6214
17 gen 202416.072,7016.072,7016.072,7016.072,7016.072,7017
16 gen 202416.094,5716.139,7616.094,5716.139,7616.139,7628
15 gen 202416.063,4016.063,4016.063,4016.063,4016.063,4033
12 gen 202416.100,0016.100,0016.074,0416.074,0416.074,0488
11 gen 202416.100,0016.100,0016.073,0916.073,0916.073,09131
10 gen 202416.200,0016.200,0015.979,7615.979,7615.979,7627
09 gen 202415.950,4215.950,4215.950,4215.950,4215.950,421
08 gen 202416.082,5716.139,7616.082,5716.139,7616.139,7623
05 gen 202415.840,4015.840,4015.806,9915.806,9915.806,99665
04 gen 202415.926,5215.926,5215.732,4915.732,4915.732,49404
03 gen 202415.721,0915.721,0915.721,0915.721,0915.721,0976
02 gen 202415.619,7715.712,1815.619,7715.712,1815.712,18268
29 dic 202315.685,5815.685,5815.610,6315.610,6315.610,6333
28 dic 202315.639,7715.639,7715.550,6615.550,6615.550,6624
27 dic 2023------
22 dic 202315.679,8915.679,8915.610,6315.610,6315.610,63161
21 dic 202315.690,5815.690,5815.690,5815.690,5815.690,582
20 dic 202315.670,5915.670,5915.670,5915.670,5915.670,594
19 dic 202315.650,6015.650,6015.650,6015.650,6015.650,601
18 dic 202315.639,7715.639,7715.610,6315.610,6315.610,6312
15 dic 202315.739,7715.739,7715.739,7715.739,7715.739,772
14 dic 2023------
13 dic 2023------
12 dic 2023------
11 dic 2023------
08 dic 2023------
07 dic 2023------
06 dic 2023------
05 dic 2023------
04 dic 2023------
01 dic 202315.599,7715.599,7715.599,7715.599,7715.599,773
30 nov 202315.659,7715.659,7715.659,7715.659,7715.659,776
29 nov 202315.839,7615.839,7615.839,7615.839,7615.839,762
28 nov 202315.899,7615.899,7615.899,7615.899,7615.899,763
27 nov 202315.899,7615.899,7615.899,7615.899,7615.899,763
24 nov 202315.959,7615.959,7615.959,7615.959,7615.959,762
23 nov 2023------
22 nov 2023------
21 nov 202315.979,7615.979,7615.979,7615.979,7615.979,764
20 nov 2023------
17 nov 2023------
16 nov 202315.919,7615.919,7615.919,7615.919,7615.919,763
15 nov 202315.799,7615.799,7615.799,7615.799,7615.799,7611
14 nov 2023------
13 nov 202316.179,7616.179,7616.179,7616.179,7616.179,763
10 nov 202316.189,7616.189,7616.189,7616.189,7616.189,765
09 nov 202316.179,7616.179,7616.179,7616.179,7616.179,765
08 nov 202316.179,7616.179,7616.179,7616.179,7616.179,763
07 nov 202316.259,7616.259,7616.259,7616.259,7616.259,769
06 nov 202316.300,0016.300,0016.300,0016.300,0016.300,002
03 nov 2023------
02 nov 2023------
01 nov 2023------
31 ott 2023------
30 ott 2023------
27 ott 2023------
26 ott 2023------
25 ott 2023------
24 ott 2023------
23 ott 2023------
20 ott 2023------
19 ott 2023------
18 ott 2023------
17 ott 2023------
16 ott 202316.439,7516.439,7516.439,7516.439,7516.439,751
13 ott 2023------
12 ott 2023------
*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...