Italia markets closed

SFC Energy AG (0MVY.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,05+0,70 (+3,44%)
Alla chiusura: 03:12PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202420,7521,1520,6021,0521,05174
25 lug 202420,9520,9520,1520,3520,35903
24 lug 202421,0021,0020,6920,6920,69956
23 lug 202420,4020,6020,4020,6020,60154
22 lug 202420,3520,4520,1020,4020,40374
19 lug 202420,1520,5020,1520,4520,451.251
18 lug 202420,1520,5519,9620,5520,55630
17 lug 202421,2521,2520,6020,7020,701.716
16 lug 202421,5021,5021,2521,4121,418.829
15 lug 202421,4021,4021,2021,3321,3316.403
12 lug 202421,1021,4521,0021,0521,0510.956
11 lug 202420,7021,0020,3520,8520,852.414
10 lug 202420,3020,7520,2520,6020,60872
09 lug 202420,8521,0520,3520,4020,40131
08 lug 202420,8521,0520,7020,8520,85867
05 lug 202421,0021,1520,8020,9020,9067
04 lug 202421,1521,3520,6520,7020,702.343
03 lug 202420,0520,9520,0520,8520,85661
02 lug 202419,6819,9919,5919,8519,8514.261
01 lug 202419,7420,1019,7419,7419,7419.210
28 giu 202419,8619,8619,3019,3219,3213.121
27 giu 202420,3020,3019,9820,0020,0024.398
26 giu 202420,7520,8020,1520,1520,1511.888
25 giu 202421,0521,2020,5020,6020,603.989
24 giu 202421,7521,8021,2021,3521,35388
21 giu 202422,4022,4021,9521,9521,95629
20 giu 202422,3022,5022,3022,4022,40607
19 giu 202422,2522,2522,2522,2522,254
18 giu 202422,0022,3521,8522,3522,357.525
17 giu 202421,8021,9521,4021,8521,85119
14 giu 202421,6521,8521,3521,6521,653.660
13 giu 202422,9022,9021,7521,8021,804.332
12 giu 202422,8023,2522,4523,1023,105.439
11 giu 202422,7522,9822,6022,6022,606.492
10 giu 202422,2022,6522,0222,6522,6530.319
07 giu 202422,2022,4021,9022,1322,138.346
06 giu 202422,2522,2522,0522,0522,05913
05 giu 202422,2022,2021,5521,8521,851.148
04 giu 202422,7022,7021,3521,8021,802.068
03 giu 202423,1023,1022,9023,0023,00860
31 mag 202423,2523,3022,7022,7522,751.498
30 mag 202422,3523,6022,3523,4023,40453
29 mag 202423,8523,8523,2523,3523,35653
28 mag 202424,2524,2523,6024,0524,05440
24 mag 202424,4024,4024,2524,2524,2595
23 mag 202424,7024,7024,3024,5024,50510
22 mag 202424,5024,8024,0524,8024,80820
21 mag 202424,7024,8924,0024,3024,30131.843
20 mag 202424,3525,0024,2524,8024,80135.626
17 mag 202422,9024,8522,9024,0524,05108.043
16 mag 202423,1523,5022,7522,7522,75242
15 mag 202421,8023,4021,8022,7022,703.416
14 mag 202420,8020,8020,4020,7520,751.171
13 mag 202420,5520,7520,5520,7520,75228
10 mag 202420,6020,8520,6020,7020,70369
09 mag 202420,4520,4520,4520,4520,45125
08 mag 202420,4520,6020,1520,4020,40358
07 mag 202420,1520,4020,1520,4020,401.431
03 mag 202419,5019,5219,5019,5219,5269
02 mag 202418,9619,2418,9619,2419,24489
01 mag 2024------
30 apr 202418,7018,9618,5618,8218,822.832
29 apr 202418,8218,9018,5218,6018,60783
26 apr 202418,6018,7218,4818,5218,52164
25 apr 202418,6618,6618,2018,4218,422.908
24 apr 202419,1419,2218,8419,2219,22238
23 apr 202418,9019,2218,9019,1919,19893
22 apr 202418,5018,7018,5018,6018,60725
19 apr 202418,4218,5018,3018,3818,383.582
18 apr 202418,6418,6418,4518,5118,513.028
17 apr 202418,1818,5218,1818,4818,48451
16 apr 202418,4818,5818,3018,3918,396.448
15 apr 202418,6819,0818,6818,7618,764.378
12 apr 202419,5619,6219,1219,1219,121.206
11 apr 202419,1419,6619,1419,3419,34545
10 apr 202419,6219,6219,1619,1819,18815
09 apr 202419,2619,5419,1019,1019,101.719
08 apr 202418,4019,2018,3218,3218,322.279
05 apr 202418,4818,4818,0818,4818,481.558
04 apr 202418,1018,7018,1018,4218,424.752
03 apr 202417,6217,6817,4617,6417,642.593
02 apr 202417,7818,3817,7017,9117,911.898
28 mar 202418,9819,2417,9817,9817,981.395
27 mar 202419,0019,0018,4818,6018,605.121
26 mar 202418,7619,0618,7618,9918,991.669
25 mar 202418,1218,6418,0618,6418,641.877
22 mar 202417,9818,2017,9418,0018,001.081
21 mar 202417,7218,0617,4017,8817,881.208
20 mar 202417,4217,4817,3217,3817,38180
19 mar 202417,6217,8217,5017,6217,62300
18 mar 202417,6417,8617,5417,5417,54134
15 mar 202417,4217,5217,1417,4417,44323
14 mar 202417,7817,7817,4617,4617,46206
13 mar 202417,3617,5617,2817,5517,55648
12 mar 202417,4817,4817,1017,3217,32491
11 mar 202417,2417,4617,2017,4017,40221
08 mar 202417,5217,5617,3217,4017,401.429
07 mar 202417,1817,5017,0317,4117,412.390
06 mar 202416,5417,1216,5416,8716,871.459
05 mar 202416,9216,9216,6016,6816,681.315
*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...