Italia markets open in 6 hours 26 minutes

adesso SE (0N5I.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
106,42-0,57 (-0,53%)
Alla chiusura: 04:54PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024106,80106,80106,42106,42106,4240
23 apr 2024106,00107,80106,00106,98106,98208
22 apr 2024103,40106,00103,40104,72104,725.895
19 apr 2024102,60103,60101,59102,33102,3361
18 apr 2024107,00107,00101,20103,20103,20199
17 apr 2024105,40106,00104,70104,70104,7016
16 apr 2024105,20105,80103,60105,40105,40236
15 apr 2024108,00108,40107,53107,53107,53161
12 apr 2024113,80113,80109,20109,40109,40206
11 apr 2024112,60112,80110,80110,99110,99202
10 apr 2024110,40113,20110,40112,20112,20699
09 apr 2024110,20111,60110,20110,79110,79644
08 apr 2024110,80112,00110,60110,99110,991.417
05 apr 2024109,20112,00109,20112,00112,0079
04 apr 2024108,80112,20108,20111,60111,60167
03 apr 2024107,00109,60106,00108,99108,99249
02 apr 2024110,00110,00106,60107,10107,10825
28 mar 2024110,40110,40108,40109,20109,202.262
27 mar 2024107,20112,53107,20111,80111,801.467
26 mar 2024107,00110,00106,20107,18107,18224
25 mar 2024110,00110,00107,00109,61109,61172
22 mar 2024105,60111,80105,60107,79107,79253
21 mar 2024115,20115,20101,00109,21109,21216
20 mar 2024114,40116,00113,00115,71115,71156
19 mar 2024115,00117,41113,40116,19116,19575
18 mar 2024117,40119,20116,19116,19116,1917.798
15 mar 2024119,20119,40117,60119,00119,0014.348
14 mar 2024118,00118,80117,00118,14118,1413.857
13 mar 2024114,40118,00114,40117,99117,9911.096
12 mar 2024118,80118,80111,80116,00116,00532
11 mar 2024119,00119,00117,40117,86117,86756
08 mar 2024121,60121,60115,40120,28120,281.108
07 mar 2024117,40120,20111,20119,40119,4098
06 mar 2024115,60117,00115,00116,00116,00327
05 mar 2024114,00115,74114,00115,74115,7418.425
04 mar 2024116,20116,20114,40114,78114,782.577
01 mar 2024115,60116,00114,00114,82114,82436
29 feb 2024114,80115,60108,40114,29114,292.710
28 feb 2024119,60119,60112,60113,95113,951.055
27 feb 2024109,20116,00109,20115,40115,4014.397
26 feb 2024100,80109,80100,80109,65109,65798
23 feb 202498,1098,6097,8297,8297,82210
22 feb 202494,2095,6094,2095,1095,101.374
21 feb 202494,3095,9493,1993,2193,212.270
20 feb 202499,20105,2095,3096,5096,50421
19 feb 202498,8099,6198,8099,6099,60320
16 feb 2024101,00101,0097,1097,1097,105
15 feb 202499,2099,2096,0097,7097,70143
14 feb 202494,1095,3094,0995,3095,30305
13 feb 202495,4095,4093,0093,8093,8047
12 feb 202497,7097,7089,1096,3096,3067
09 feb 202493,0094,4092,7094,4094,404.281
08 feb 202492,0093,0092,0092,7092,70680
07 feb 202492,1093,0392,1093,0393,03603
06 feb 202493,7093,7092,9092,9092,901.280
05 feb 202496,0096,9995,9596,4096,40143
02 feb 202498,80101,1898,80101,18101,181.364
01 feb 202492,4098,9092,2098,0098,003.400
31 gen 202494,3095,3693,7093,9393,93380
30 gen 202494,5096,8094,5095,8095,80766
29 gen 202495,1095,8093,0093,4093,40145
26 gen 202496,6097,8396,6097,1997,1954
25 gen 202497,0097,1096,6097,1097,1082
24 gen 2024100,00100,0097,4098,9998,99279
23 gen 2024------
22 gen 2024101,60101,6098,2098,2098,2081
19 gen 202498,5098,9097,3097,9997,99250
18 gen 202496,5098,5096,3098,0098,00559
17 gen 202495,1096,7094,6095,9795,97214
16 gen 202497,6099,3097,6098,6098,6063
15 gen 2024102,60102,6097,40100,93100,93435
12 gen 2024102,00102,2098,80100,80100,8047
11 gen 2024102,00102,2098,0099,0099,00191
10 gen 2024104,20104,20101,00101,52101,52903
09 gen 2024104,60105,20103,20105,20105,20124
08 gen 2024106,60106,60102,00104,00104,00338
05 gen 2024102,80105,60102,80105,00105,00286
04 gen 2024105,58105,80105,58105,80105,8038
03 gen 2024107,80107,80104,20107,30107,30589
02 gen 2024109,60109,60107,20109,15109,15384
29 dic 2023106,60107,05106,60107,05107,051.720
28 dic 2023107,80108,20106,00106,40106,40496
27 dic 2023106,40107,00104,40106,84106,84558
22 dic 2023103,20103,60102,00102,98102,98105
21 dic 2023101,40103,00100,81100,81100,81404
20 dic 2023100,40104,00100,40103,21103,21160
19 dic 202395,60100,8095,6097,9897,98528
18 dic 2023100,00100,0094,9095,9095,90142
15 dic 202394,2095,0094,1094,2594,253.219
14 dic 202392,5094,5091,9093,4293,4259.506
13 dic 202391,9093,0091,4091,4091,4025.900
12 dic 202396,9096,9093,2293,2293,221.205
11 dic 202398,7098,7095,2095,2095,20353
08 dic 202398,1098,1097,0097,0097,004
07 dic 202398,6099,9098,0098,5098,50342
06 dic 202398,20101,0098,20100,40100,401.051
05 dic 202397,60100,8093,6098,9098,901.092
04 dic 202397,3097,3095,9096,8096,8062
01 dic 202398,50100,2098,5099,2099,201.184
30 nov 2023104,00104,0096,7097,8197,81446
*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...