Italia markets open in 2 hours 43 minutes

MLP SE (0NDP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,65-0,10 (-1,74%)
Alla chiusura: 03:04PM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 20245,755,755,655,655,653
12 lug 20245,765,765,755,755,7513
11 lug 2024------
10 lug 20245,765,765,765,765,764
09 lug 20245,895,895,895,895,8911
08 lug 20245,945,945,785,795,7919
05 lug 20245,975,975,765,765,768
04 lug 20245,885,905,885,905,904
03 lug 20245,965,965,825,825,821.720
02 lug 20245,895,895,825,825,827
01 lug 20245,905,905,745,895,8938
28 giu 20246,026,025,715,745,7423
28 giu 20240.3 Dividendo
27 giu 20246,176,306,176,265,967
26 giu 20246,496,496,396,396,084
25 giu 20246,536,536,386,396,08377
24 giu 20246,356,406,356,396,0813
21 giu 20246,526,526,526,526,21112
20 giu 20246,436,436,436,436,12355
19 giu 20246,266,326,266,326,025.020
18 giu 2024------
17 giu 20246,226,226,226,225,926.090
14 giu 20246,126,126,126,125,8325
13 giu 2024------
12 giu 2024------
11 giu 20246,516,516,436,436,1240.007
10 giu 20246,556,556,426,466,153.300
07 giu 20246,556,556,556,556,243
06 giu 20246,606,606,576,576,266.924
05 giu 20246,466,466,466,466,15150
04 giu 20246,386,386,386,386,07800
03 giu 20246,506,506,346,346,0451.002
31 mag 20246,416,416,366,366,0615
30 mag 20246,376,416,376,406,0930
29 mag 20246,466,466,296,295,9917
28 mag 20246,486,486,486,486,173
24 mag 20246,326,446,286,446,133.082
23 mag 20246,366,366,266,265,96476
22 mag 20246,216,216,196,195,8975
21 mag 20246,516,516,046,155,8653
20 mag 20246,416,536,316,486,17153
17 mag 20246,236,256,106,255,95244
16 mag 20245,786,115,676,105,81683
15 mag 20245,765,885,765,885,60260
14 mag 20245,705,705,685,685,4152
13 mag 20245,645,705,645,665,3830.045
10 mag 20245,665,675,665,675,4031
09 mag 20245,705,705,695,695,4225
08 mag 20245,655,655,645,645,3723
07 mag 20245,695,705,605,605,33761
03 mag 20245,605,625,585,585,3170
02 mag 20245,665,665,615,625,3548
01 mag 2024------
30 apr 20245,655,655,645,645,3721
29 apr 20245,615,625,615,625,3535
26 apr 20245,595,595,545,545,2880
25 apr 20245,605,625,575,575,30323
24 apr 20245,665,665,665,665,39-
23 apr 20245,585,585,585,585,31-
22 apr 20245,565,575,545,545,2716
19 apr 20245,575,575,495,505,241.149
18 apr 20245,615,615,535,535,261
17 apr 20245,585,585,515,565,2924.562
16 apr 20245,605,605,565,565,29613
15 apr 20245,675,675,625,625,36519
12 apr 20245,695,695,365,645,3712
11 apr 20245,695,695,585,585,31167
10 apr 20245,685,695,615,655,38616
09 apr 20245,705,705,665,705,43884
08 apr 20245,775,775,725,735,46162
05 apr 20245,725,765,725,725,45257
04 apr 20245,615,795,615,795,51498
03 apr 20245,615,615,565,565,29351
02 apr 20245,585,675,585,625,35418
28 mar 20245,595,595,555,555,29269
27 mar 20245,645,645,595,595,3228.442
26 mar 20245,575,575,495,515,259
25 mar 20245,585,585,485,485,22124
22 mar 20245,545,545,545,545,27-
21 mar 20245,505,545,495,495,23152
20 mar 20245,485,485,415,425,16816
19 mar 20245,485,485,405,405,141
18 mar 20245,575,625,365,565,301.406
15 mar 20245,435,465,395,455,19471
14 mar 20245,525,525,435,435,17141
13 mar 20245,505,505,495,495,231
12 mar 20245,505,505,495,495,236
11 mar 20245,495,495,455,455,191
08 mar 20245,445,495,445,495,232
07 mar 20245,425,425,425,425,1656
06 mar 20245,435,535,435,465,20180
05 mar 20245,405,435,405,425,1668
04 mar 20245,405,415,385,385,12339
01 mar 20245,365,365,365,365,10-
29 feb 20245,245,335,185,184,9312
28 feb 20245,305,305,215,224,9723.421
27 feb 20245,325,325,255,285,0318.978
26 feb 20245,405,425,295,295,049.039
23 feb 20245,365,385,355,355,099.982
22 feb 20245,425,455,345,355,0932.134
*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...