Italia markets open in 4 hours 1 minute

SII S.A. (0MVM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,10+0,10 (+0,14%)
Alla chiusura: 06:05PM GMT
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024------
29 feb 2024------
28 feb 2024------
27 feb 2024------
26 feb 2024------
23 feb 202470,1070,1070,0070,1070,1020.151
22 feb 202470,1070,1069,9970,0070,005.956
21 feb 202470,1070,1070,0070,0070,0036.505
20 feb 202470,1070,1069,9970,0070,00387.887
19 feb 202470,1070,1069,9670,0070,0040.208
16 feb 202470,1070,1069,9970,0070,008.129
15 feb 202470,1070,1069,9970,0070,006.746
14 feb 202470,1170,1169,9970,0070,0017.843
13 feb 202470,1070,1069,9970,0070,0025.054
12 feb 202470,1070,1069,9970,0070,0024.131
09 feb 202470,0070,1069,9970,0070,0094.931
08 feb 202469,9970,0669,9970,0070,00307.651
07 feb 202470,0070,0069,9070,0070,00694
06 feb 202469,8069,9069,8069,9069,902.331
05 feb 202469,9069,9069,7969,8069,801.067
02 feb 202470,0070,0069,8069,8069,80286
01 feb 202470,0070,0069,8670,0070,0010.527
31 gen 202470,0070,0069,8969,9069,903.024
30 gen 202470,0070,0069,9069,9169,9133.480
29 gen 202469,9070,2069,8669,9069,908.863
26 gen 202469,9070,0069,8069,9969,998.757
25 gen 202469,7069,9069,6969,8069,804.853
24 gen 202469,9069,9169,7969,8569,853.213
23 gen 202469,9069,9069,7869,8069,802.921
22 gen 202469,8069,9169,7069,7369,736.461
19 gen 202469,8069,8069,6969,7069,703.247
18 gen 202469,9069,9069,7069,8069,805.075
17 gen 202469,8069,8069,7069,7069,707.102
16 gen 202469,7069,8069,6969,6969,6911.922
15 gen 202469,9069,9069,7069,8069,807.211
12 gen 202469,6069,8169,6069,7469,7420.690
11 gen 202469,8069,8069,5969,6569,6569.520
10 gen 202469,6069,7469,6069,7069,7044.234
09 gen 202469,7069,8069,5969,7069,7069.305
08 gen 202469,8069,8069,5969,7069,7048.160
05 gen 202469,7069,8069,5969,6969,6994.347
04 gen 202469,7069,8069,6069,7069,7077.832
03 gen 202469,7069,7169,5469,6669,6685.897
02 gen 202469,8069,8069,5469,6069,607.902
29 dic 202369,6069,8069,6069,7069,701.812
28 dic 202369,7069,8069,5969,6169,617.944
27 dic 202369,7070,0069,7069,7969,797.832
22 dic 202369,6069,7569,6069,7069,703.013
21 dic 202369,8069,8769,6069,7069,7017.480
20 dic 202369,7069,9169,6069,7069,707.836
19 dic 202369,8070,0069,5969,8069,8026.514
18 dic 202369,5069,7569,5069,6069,6077.034
15 dic 202369,8069,9069,6069,7069,7016.505
14 dic 202369,5069,7169,4069,5969,59191.506
13 dic 202369,2069,7069,2069,5069,5019.601
12 dic 2023------
11 dic 2023------
08 dic 202352,9053,3052,7052,9052,905.651
07 dic 202352,6052,8051,9052,3652,362.146
06 dic 202351,6052,6051,6052,2052,202.692
05 dic 202351,1052,0551,1051,6051,605.701
04 dic 202352,0052,0050,8051,1551,151.513
01 dic 202351,2051,9750,7951,7051,705.406
30 nov 202350,6051,3050,0950,5050,50107.123
29 nov 202348,4048,6548,0048,5048,503.305
28 nov 202348,0548,4447,1247,9047,902.830
27 nov 202348,7048,9048,1048,7848,782.438
24 nov 202348,5548,9048,5548,7048,70605
23 nov 202349,0049,0048,6548,7848,78312
22 nov 202348,9049,0048,7048,8948,892.007
21 nov 202348,8048,8048,6048,7048,70674
20 nov 202348,5048,7548,4348,6048,601.484
17 nov 202349,1549,1548,5048,5148,512.293
16 nov 202348,2548,4547,5048,2548,253.266
15 nov 202349,9050,6047,5548,2248,227.353
14 nov 202347,3548,4047,0047,2047,202.133
13 nov 202347,1547,3046,7547,1547,151.209
10 nov 202347,1547,3546,7047,1547,151.597
09 nov 202346,0047,4046,0047,4047,402.588
08 nov 202345,9046,0045,7546,0046,001.452
07 nov 202345,1045,9544,9544,9544,952.422
06 nov 202345,3546,0045,1045,3545,353.248
03 nov 202344,9045,3544,7545,3545,351.931
02 nov 202344,9045,1544,5844,6544,651.723
01 nov 202344,6544,9544,0044,9544,95762
31 ott 202344,3544,9044,2044,4544,45787
30 ott 202344,3044,4044,0044,3844,381.066
27 ott 202344,8544,8543,5543,8043,803.118
26 ott 202343,9045,2243,6043,6043,6014.674
25 ott 202344,5544,5543,9544,5344,53850
24 ott 202344,8044,9044,4244,8044,80725
23 ott 202344,5544,7543,8544,4144,415.670
20 ott 202344,8044,8044,2544,5344,531.273
19 ott 202344,4045,1544,3945,0545,052.660
18 ott 202345,1045,1044,7545,0145,011.210
17 ott 202345,3545,6044,9545,3645,36918
16 ott 202345,1045,5044,7544,9544,951.532
13 ott 202346,0046,0045,0545,3045,301.423
12 ott 202345,8546,2045,6045,8545,85982
11 ott 202345,7545,8545,2545,3045,301.241
*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...