Italia Markets closed

MLP SE (0NDP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,25+0,15 (+2,46%)
Alla chiusura: 03:36PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20246,236,256,106,256,25244
16 mag 20245,786,115,676,106,10683
15 mag 20245,765,885,765,885,88260
14 mag 20245,705,705,685,685,6852
13 mag 20245,645,705,645,665,6630.045
10 mag 20245,665,675,665,675,6731
09 mag 20245,705,705,695,695,6925
08 mag 20245,655,655,645,645,6423
07 mag 20245,695,705,605,605,60761
03 mag 20245,605,625,585,585,5870
02 mag 20245,665,665,615,625,6248
01 mag 2024------
30 apr 20245,655,655,645,645,6421
29 apr 20245,615,625,615,625,6235
26 apr 20245,595,595,545,545,5480
25 apr 20245,605,625,575,575,57323
24 apr 20245,665,665,665,665,66-
23 apr 20245,585,585,585,585,58-
22 apr 20245,565,575,545,545,5416
19 apr 20245,575,575,495,505,501.149
18 apr 20245,615,615,535,535,531
17 apr 20245,585,585,515,565,5624.562
16 apr 20245,605,605,565,565,56613
15 apr 20245,675,675,625,625,62519
12 apr 20245,695,695,365,645,6412
11 apr 20245,695,695,585,585,58167
10 apr 20245,685,695,615,655,65616
09 apr 20245,705,705,665,705,70884
08 apr 20245,775,775,725,735,73162
05 apr 20245,725,765,725,725,72257
04 apr 20245,615,795,615,795,79498
03 apr 20245,615,615,565,565,56351
02 apr 20245,585,675,585,625,62418
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
*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...