Italia markets closed

MLP SE (0NDP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,55-0,04 (-0,63%)
Alla chiusura: 04:54PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20245,595,595,555,555,55269
27 mar 20245,645,645,595,595,5928.442
26 mar 20245,575,575,495,515,519
25 mar 20245,585,585,485,485,48124
22 mar 20245,545,545,545,545,54-
21 mar 20245,505,545,495,495,49152
20 mar 20245,485,485,415,425,42816
19 mar 20245,485,485,405,405,401
18 mar 20245,575,625,365,565,561.406
15 mar 20245,435,465,395,455,45471
14 mar 20245,525,525,435,435,43141
13 mar 20245,505,505,495,495,491
12 mar 20245,505,505,495,495,496
11 mar 20245,495,495,455,455,451
08 mar 20245,445,495,445,495,492
07 mar 20245,425,425,425,425,4256
06 mar 20245,435,535,435,465,46180
05 mar 20245,405,435,405,425,4268
04 mar 20245,405,415,385,385,38339
01 mar 20245,365,365,365,365,36-
29 feb 20245,245,335,185,185,1812
28 feb 20245,305,305,215,225,2223.421
27 feb 20245,325,325,255,285,2818.978
26 feb 20245,405,425,295,295,299.039
23 feb 20245,365,385,355,355,359.982
22 feb 20245,425,455,345,355,3532.134
21 feb 20245,485,485,435,435,4325.039
20 feb 20245,495,495,415,415,41101
19 feb 20245,495,515,495,515,511
16 feb 20245,445,455,445,455,454
15 feb 20245,385,425,385,425,4273
14 feb 20245,395,395,395,395,39-
13 feb 20245,315,405,315,405,4036
12 feb 20245,345,395,315,315,31513
09 feb 20245,345,345,345,345,34-
08 feb 20245,405,405,295,295,29513
07 feb 20245,355,355,315,315,312
06 feb 20245,365,375,365,375,374
05 feb 20245,455,455,385,385,38144
02 feb 20245,525,525,525,525,529
01 feb 20245,435,435,115,115,1134
31 gen 20245,405,405,405,405,40-
30 gen 20245,405,405,405,405,40-
29 gen 20245,395,405,365,365,362
26 gen 20245,405,475,355,415,41260
25 gen 20245,485,485,455,455,45-
24 gen 20245,465,465,425,455,451.111
23 gen 20245,495,495,405,405,4050
22 gen 20245,405,455,395,435,43349
19 gen 20245,295,385,295,345,34180
18 gen 20245,335,345,335,345,34314
17 gen 20245,365,405,305,305,30378
16 gen 20245,455,455,345,345,347
15 gen 20245,425,425,365,375,37895
12 gen 20245,395,415,375,415,412.403
11 gen 20245,415,415,315,315,31565
10 gen 20245,375,415,375,385,386.152
09 gen 20245,435,435,335,335,337.987
08 gen 20245,355,355,265,355,3532.371
05 gen 20245,335,335,285,315,3110.354
04 gen 20245,265,335,265,335,3325.934
03 gen 20245,375,375,255,265,2626.598
02 gen 20245,555,585,355,425,422.837
29 dic 20235,565,565,485,505,501.786
28 dic 20235,435,585,435,565,567.561
27 dic 20235,225,385,225,375,375.633
22 dic 20235,205,305,195,225,221.248
21 dic 20235,235,235,105,195,1956.333
20 dic 20235,045,104,985,085,0816.390
19 dic 20234,995,024,954,954,9527.335
18 dic 20235,045,044,914,934,9310.467
15 dic 20235,105,104,995,015,0144.361
14 dic 20235,035,115,035,045,0418.277
13 dic 20235,045,044,984,984,989.065
12 dic 20235,095,095,055,055,053.743
11 dic 20235,085,245,035,055,057.631
08 dic 20234,955,124,955,125,128.002
07 dic 20234,975,004,924,974,971.077
06 dic 20234,994,994,964,974,97493
05 dic 20235,105,104,914,954,95478
04 dic 20235,065,085,035,045,042.281
01 dic 20235,035,054,955,055,052.100
30 nov 20234,955,024,955,025,023.413
29 nov 20234,895,004,894,964,962.986
28 nov 20234,874,924,854,924,926.432
27 nov 20234,864,894,744,784,781.327
24 nov 20234,764,804,764,804,8060
23 nov 20234,804,804,784,784,78704
22 nov 20234,824,824,764,774,774.689
21 nov 20234,974,974,824,824,82191
20 nov 20234,934,954,914,914,91363
17 nov 20234,915,004,864,864,868.495
16 nov 20234,984,984,844,854,853.441
15 nov 20235,055,064,874,874,872.615
14 nov 20234,855,034,835,005,002.790
13 nov 20234,914,914,804,844,844.757
10 nov 20234,824,844,754,824,823.758
09 nov 20234,834,844,774,844,84714
08 nov 20234,744,844,744,824,8211.770
07 nov 20234,684,734,684,704,702.326
*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...