Italia Markets closed

SFC Energy AG (0MVY.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,80+2,05 (+9,00%)
Alla chiusura: 06:03PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 mar 202417,1417,2816,9617,2817,28510
01 mar 202417,4017,4017,1817,3217,32469
29 feb 202417,3217,4617,2017,2017,2076
28 feb 202417,4417,6417,3017,3817,38278
27 feb 202416,8017,3216,5816,5816,58784
26 feb 202417,3217,3416,6616,6616,66786
23 feb 202417,7818,3217,5017,5017,503.320
22 feb 202418,8619,1018,4618,4618,461.080
21 feb 202418,2218,2218,1018,1818,181.067
20 feb 202418,1418,2918,1218,2818,281.142
19 feb 202418,3418,5018,3418,3418,34542
16 feb 202419,0019,1618,7818,8618,861.587
15 feb 202418,6618,7618,4018,6818,68602
14 feb 202418,3818,3817,8418,2618,26703
13 feb 202418,9818,9818,2618,2618,262.062
12 feb 202418,9619,0418,8018,9918,99390
09 feb 202418,7418,7418,0018,0018,00236
08 feb 202418,4619,0018,4618,7218,72305
07 feb 202418,8818,8818,3818,5018,501.181
06 feb 202418,4818,7618,2018,7618,762.840
05 feb 202418,1418,5217,8018,2018,201.248
02 feb 202417,3418,1217,3418,0518,051.649
01 feb 202417,6417,9017,5017,5617,562.120
31 gen 202417,3617,5817,2417,3217,321.114
30 gen 202418,4418,4417,6017,7017,701.374
29 gen 202418,1218,3018,1018,1818,18119
26 gen 202417,9618,5617,9218,5618,56638
25 gen 202418,4618,5018,2818,2818,28124
24 gen 202418,9118,9118,7018,7018,70643
23 gen 202418,8819,3618,5618,5618,56595
22 gen 202419,1619,1618,6418,8218,82922
19 gen 202418,1818,7018,0418,6418,642.075
18 gen 202417,4618,5617,3817,5717,571.425
17 gen 202417,9017,9017,1817,4417,442.611
16 gen 202418,9219,0418,2018,2018,201.875
15 gen 202419,3019,3618,9419,2019,20957
12 gen 202419,4819,7819,3419,3419,341.073
11 gen 202420,1020,1019,0620,0920,095.097
10 gen 202419,0619,5619,0619,3219,321.450
09 gen 202419,3619,3618,8018,8818,883.130
08 gen 202418,9619,1418,7219,0019,001.070
05 gen 202418,9219,0618,5618,9418,941.143
04 gen 202418,9819,2418,7019,0019,003.771
03 gen 202419,2219,2418,9418,9418,941.332
02 gen 202419,5019,8819,1219,2219,221.432
29 dic 202319,2619,6419,2619,3819,38523
28 dic 202319,5219,7419,2419,4319,431.465
27 dic 202318,8819,6218,8819,6019,601.537
22 dic 202319,3419,3418,8219,0019,002.421
*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...