Italia Markets open in 5 hrs 47 mins

Gérard Perrier Industrie S.A. (0NB0.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
97,00+0,39 (+0,40%)
Alla chiusura: 05:44PM GMT
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 2024------
04 mar 202496,0097,0096,0097,0097,001
01 mar 202496,6196,6196,6196,6196,613
29 feb 202498,4098,4098,4098,4098,40-
28 feb 202497,9997,9997,9997,9997,991
27 feb 202499,4099,4098,8098,8098,8012
26 feb 202499,4099,4099,4099,4099,40-
23 feb 202498,2098,2098,2098,2098,20-
22 feb 202498,0098,0098,0098,0098,0022
21 feb 202499,0099,0098,3998,3998,391
20 feb 2024------
19 feb 202498,80100,0098,80100,00100,003.141
16 feb 202498,6098,6098,6098,6098,601
15 feb 202498,0098,0098,0098,0098,001
14 feb 202498,0098,0098,0098,0098,002
13 feb 2024100,00100,00100,00100,00100,00-
12 feb 2024101,00101,00100,00100,00100,00504
09 feb 2024101,00101,00101,00101,00101,001
08 feb 2024101,00101,00100,99100,99100,998
07 feb 2024100,00100,00100,00100,00100,0023
06 feb 2024101,00101,00100,00100,00100,005
05 feb 2024101,00101,00101,00101,00101,00-
02 feb 2024101,00101,00101,00101,00101,00-
01 feb 2024101,00101,00100,50100,50100,50-
31 gen 2024------
30 gen 2024101,00101,00101,00101,00101,00-
29 gen 2024101,00101,01100,00101,01101,014
26 gen 2024101,00101,00101,00101,00101,00-
25 gen 2024101,50101,50101,50101,50101,50-
24 gen 2024------
23 gen 2024------
22 gen 2024100,00100,00100,00100,00100,00-
19 gen 2024100,01100,01100,01100,01100,014
18 gen 2024100,00100,01100,00100,01100,013
17 gen 2024------
16 gen 2024101,00101,00101,00101,00101,00-
15 gen 2024101,00101,00100,00100,00100,00-
12 gen 2024------
11 gen 2024100,50100,50100,50100,50100,50-
10 gen 2024------
09 gen 202499,0099,0099,0099,0099,00-
08 gen 202499,0099,0099,0099,0099,00-
05 gen 202499,0099,0099,0099,0099,00-
04 gen 2024------
03 gen 2024100,00100,01100,00100,01100,012
02 gen 202499,8099,8099,8099,8099,80-
29 dic 2023------
28 dic 202399,8099,8099,8099,8099,80-
27 dic 202398,6099,0098,6099,0099,00-
22 dic 202399,0099,0099,0099,0099,00-
21 dic 202399,6099,6099,4099,6099,6028
20 dic 2023------
19 dic 202398,0098,0098,0098,0098,00-
18 dic 202398,2098,2098,0198,0198,011
15 dic 202399,0099,0098,1998,1998,1934
14 dic 202399,2099,2098,7998,7998,794
13 dic 202399,0099,0099,0099,0099,0047
12 dic 202398,6098,7998,6098,7998,793
11 dic 202399,0099,0098,6098,6098,601
08 dic 202399,8099,8099,0099,0099,005
07 dic 2023100,00100,00100,00100,00100,00-
06 dic 202399,8099,8099,7999,7999,793
05 dic 202399,8099,8098,9398,9398,9329
04 dic 2023100,00100,0099,0099,0099,0017
01 dic 2023------
30 nov 2023100,00100,0099,8099,8099,8031
29 nov 202398,80100,0098,80100,00100,001
28 nov 2023100,00100,00100,00100,00100,00-
27 nov 202399,40100,0098,60100,00100,0025
24 nov 202399,6099,6099,6099,6099,601
23 nov 202398,8098,8098,8098,8098,80-
22 nov 2023------
21 nov 202399,40101,0098,4098,4098,406
20 nov 202399,0099,1999,0099,1999,1935
17 nov 202398,0098,0098,0098,0098,001
16 nov 202396,6096,6094,9994,9994,993
15 nov 2023------
14 nov 202390,0090,2090,0090,2090,20-
13 nov 202390,0090,0090,0090,0090,00-
10 nov 2023------
09 nov 202389,0090,0089,0090,0090,005
08 nov 2023------
07 nov 202388,8088,8088,2088,2088,203
06 nov 202390,0090,0090,0090,0090,00-
03 nov 202390,0090,0090,0090,0090,001
02 nov 202388,0088,6088,0088,6088,60-
01 nov 202386,0088,0086,0088,0088,00431
31 ott 202389,6089,6089,6089,6089,60-
30 ott 202390,0090,0090,0090,0090,00-
27 ott 2023------
26 ott 202390,0090,0090,0090,0090,00-
25 ott 202389,0089,0089,0089,0089,0025
24 ott 202387,8090,0087,8090,0090,002
23 ott 202389,4089,4087,4087,4087,40-
20 ott 202389,4090,0089,4090,0090,001
19 ott 2023------
18 ott 2023------
17 ott 2023------
16 ott 202396,2096,2094,6094,6094,6023
13 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...