Italia markets closed

Immobel SA (0NC0.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,20+1,50 (+5,62%)
Alla chiusura: 01:16PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202428,2028,2028,2028,2028,20180
29 apr 2024------
26 apr 202426,6026,7026,6026,7026,70120
25 apr 202426,0026,0026,0026,0026,0049
24 apr 202426,6026,6026,2526,2526,25140
23 apr 202426,7526,7526,7526,7526,7521
22 apr 202426,5526,6526,3026,5726,57152
19 apr 202426,6526,6526,5626,6526,65424
19 apr 20240.84 Dividendo
18 apr 202426,9026,9026,9026,9026,0618
17 apr 202426,6026,6026,6026,6025,7732
16 apr 202426,6526,6526,6526,6525,8225
15 apr 202427,3027,3027,3027,3026,4599
12 apr 202429,7029,7029,1029,1028,19495
11 apr 2024------
10 apr 202429,0029,0029,0029,0028,1012
09 apr 202428,8028,8028,5528,6027,7182
08 apr 202428,0028,6528,0028,6527,7621
05 apr 202428,5028,5528,1028,3027,42211
04 apr 202428,8529,2028,8528,9428,0345
03 apr 202429,0529,0529,0529,0528,1422
02 apr 202428,8029,0028,8028,8627,96273
28 mar 202428,7529,0028,7529,0028,09277
27 mar 202427,7627,7627,7627,7626,89115
26 mar 202427,2027,3527,2027,3526,5021
25 mar 202427,2027,2027,0527,0526,21127
22 mar 202426,5526,5526,5526,5525,728
21 mar 202425,4025,4025,3025,3024,5122
20 mar 2024------
19 mar 202425,0025,0024,8524,8524,0753
18 mar 202425,0525,0525,0525,0524,27178
15 mar 202424,1024,1024,1024,1023,351
14 mar 202423,9023,9023,9023,9023,15145
13 mar 202424,7024,7024,2024,7023,9372
12 mar 202424,5024,5024,5024,5023,73131
11 mar 202423,7024,2523,7023,9923,24365
08 mar 202424,0524,0524,0524,0523,3098
07 mar 202423,3523,3523,3523,3522,6214
06 mar 202422,8522,8522,8522,8522,1498
05 mar 202422,5522,5522,5522,5521,85149
04 mar 202423,2523,2523,2523,2522,5314
01 mar 202423,8523,8523,8523,8523,1024
29 feb 2024------
28 feb 202423,9023,9023,9023,9023,1575
27 feb 202424,1524,1524,1524,1523,4028
26 feb 2024------
23 feb 202424,1524,4024,1524,2523,50143
22 feb 2024------
21 feb 202424,5024,5024,5024,5023,7325
20 feb 202425,1025,1024,7524,7523,9828
19 feb 202425,4525,4525,4525,4524,6624
16 feb 202425,5025,5025,4525,4524,6554
15 feb 202425,4025,4025,2025,2024,4118
14 feb 202425,4525,4525,4525,4524,6670
13 feb 202425,6525,8025,0525,6024,8060
12 feb 202425,9025,9025,2025,2024,4176
09 feb 202425,3525,3525,2025,2024,4117
08 feb 202425,6025,6025,4025,4024,6160
07 feb 202425,7525,7525,5525,5524,7570
06 feb 202425,7025,9025,7025,9025,0913
05 feb 202426,7526,7526,1026,1325,31173
02 feb 202427,1027,1026,6026,6025,7731
01 feb 202427,0027,0027,0027,0026,1618
31 gen 202427,8527,8527,8527,8526,9849
30 gen 2024------
29 gen 202427,6527,6527,6527,6526,7916
26 gen 202427,5027,6527,5027,6026,74138
25 gen 2024------
24 gen 202427,5027,5027,5027,5026,644
23 gen 202427,5027,5027,5027,5026,6442
22 gen 2024------
19 gen 202427,3527,3527,1027,1026,25181
18 gen 202427,9527,9527,3527,3526,50210
17 gen 202427,6527,7027,4027,4526,59190
16 gen 202428,7528,7528,2528,3527,46277
15 gen 202428,8028,8028,2028,6527,761.445
12 gen 202428,9528,9528,8028,8027,9087
11 gen 202429,6029,6028,7528,7527,85178
10 gen 202429,3529,7029,3529,5028,58417
09 gen 202429,7529,7529,3029,3028,39764
08 gen 202429,5030,0029,5030,0029,06244
05 gen 202431,0031,0029,5029,7028,77846
04 gen 202430,5030,5030,1030,1029,16307
03 gen 202430,3030,8030,1530,1529,21427
02 gen 202430,3030,7530,3030,7529,79241
29 dic 202329,7529,8529,6029,8528,92140
28 dic 202329,6529,6529,1529,1528,2474
27 dic 202329,6029,6529,5529,5528,63317
22 dic 202329,1529,5529,0529,1528,24239
21 dic 202329,1529,4529,1529,4528,53109
20 dic 202329,1029,3028,9528,9528,05991
19 dic 202328,8529,1528,7028,8027,90328
18 dic 202329,1029,1028,0528,6027,711.182
15 dic 202330,0030,7529,1029,2528,34971
14 dic 202328,8030,2028,8029,5528,63941
13 dic 202327,4527,9527,4527,6026,74506
12 dic 202328,4028,4027,4027,6026,74483
11 dic 202328,5028,5028,3028,3027,421.527
08 dic 202329,1529,1528,7028,7027,80875
*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...