Italia Markets close in 1 hr 57 mins

Safilo Group S.p.A. (0NJ5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,28600,0000 (0,00%)
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20241,04251,04251,04251,04251,0425-
22 lug 20241,06301,07201,06801,06801,068012.368
19 lug 20241,06101,06101,06101,06101,0610-
18 lug 20241,08201,08201,08201,08201,0820-
17 lug 20241,09201,09201,09201,09201,0920-
16 lug 20241,10501,09601,09001,09601,096013.252
15 lug 20241,10501,10501,10501,10501,1050-
12 lug 20241,09201,09201,08801,09201,09201.044
11 lug 20241,07101,07101,07101,07101,0710-
10 lug 20241,04201,07401,06001,07401,07402.190
09 lug 20241,06101,06101,06101,06101,0610-
08 lug 20241,05401,05401,05401,05401,0540-
05 lug 20241,04851,05201,05201,05201,052049
04 lug 20241,04451,04451,04451,04451,0445-
03 lug 20241,01151,01151,01151,01151,0115-
02 lug 20241,00851,00851,00851,00851,0085-
01 lug 20241,03451,03451,03451,03451,0345-
28 giu 20241,00401,00401,00401,00401,0040-
27 giu 20241,09601,09601,09601,09601,0960-
26 giu 20241,05601,02401,02401,02401,02402.373
25 giu 20241,05601,03601,03201,03401,03405.516
24 giu 20241,03701,05601,03601,04601,046019.416
21 giu 20241,03051,03051,03051,03051,0305-
20 giu 20241,05801,05801,05801,05801,0580-
19 giu 20241,05601,05601,05601,05601,0560-
18 giu 20241,06701,06601,06401,06601,06602.101
17 giu 20241,04851,04851,04851,04851,0485-
14 giu 20241,03851,03851,03851,03851,0385-
13 giu 20241,08601,08601,08601,08601,0860-
12 giu 20241,09401,11001,10601,11001,11005.748
11 giu 20241,12601,09601,09601,09601,09603.207
10 giu 20241,13201,12401,12001,12001,12007.372
07 giu 20241,14101,13001,13001,13001,13003.202
06 giu 20241,14301,13601,13601,13601,13601.382
05 giu 20241,15701,15701,15701,15701,1570-
04 giu 20241,16401,16001,16001,16001,1600134
03 giu 20241,17201,16401,16201,16401,1640548
31 mag 20241,17001,15801,14401,14801,148014.542
30 mag 20241,15701,15601,14401,15601,15608.860
29 mag 20241,16001,15201,14401,14801,14804.374
28 mag 20241,20601,18401,17001,17001,17008.642
24 mag 20241,21601,20601,18601,18901,18902.628
23 mag 20241,22501,22401,21001,21001,21004.080
22 mag 20241,22901,22001,21001,22001,22002.547
21 mag 20241,24401,22601,22001,22001,220012.958
20 mag 20241,24001,24201,23801,24201,24203.091
17 mag 20241,22501,23401,23201,23401,23402.800
16 mag 20241,22501,23401,23001,23001,2300359
15 mag 20241,22101,23001,23001,23001,23001.121
14 mag 20241,20601,20601,20601,20601,2060-
13 mag 20241,18701,18701,18701,18701,1870-
10 mag 20241,20201,20201,20201,20201,2020-
09 mag 20241,23101,22201,21001,22201,22205.402
08 mag 20241,16601,25401,23961,23961,239664.214
07 mag 20241,16001,16601,16401,16601,16604.910
03 mag 20241,17401,17401,17401,17401,1740-
02 mag 20241,18301,15601,15401,15401,15407.722
01 mag 20241,17601,17601,17601,17601,1760-
30 apr 20241,17001,16601,16601,16601,16603.650
29 apr 20241,14701,14701,14701,14701,1470-
26 apr 20241,12001,13601,12401,13201,132012.069
25 apr 20241,10101,10101,10101,10101,1010-
24 apr 20241,11301,13401,13401,13401,13403
23 apr 20241,08201,12401,12401,12401,12401
22 apr 20241,08001,08401,08001,08001,080011.526
19 apr 20241,06501,07801,07801,07801,07801.872
18 apr 20241,06501,08001,07201,08001,080013.150
17 apr 20241,06501,06501,06501,06501,0650-
16 apr 20241,12001,07401,07401,07401,0740219
15 apr 20241,11101,13001,10601,10601,106016.192
12 apr 20241,17401,11801,11601,11601,116017.638
11 apr 20241,13801,18311,18311,18311,183123.610
10 apr 20241,11301,11401,11401,11401,11401.202
09 apr 20241,11301,12001,11001,12001,12002.885
08 apr 20241,13001,11001,10801,10801,10804.898
05 apr 20241,13001,13001,13001,13001,1300-
04 apr 20241,19301,17201,16401,16401,16403.204
03 apr 20241,16401,16401,16401,16401,1640-
02 apr 20241,18101,16401,16401,16401,1640200
28 mar 20241,18201,20201,19601,20201,20208.511
27 mar 20241,17851,17851,17851,17851,1785-
26 mar 20241,17351,17351,17351,17351,1735-
25 mar 20241,16501,16501,16501,16501,1650-
22 mar 20241,20301,20301,20301,20301,2030-
21 mar 20241,19451,19501,19501,19501,19502.432
20 mar 20241,15051,16971,16971,16971,169794.206
19 mar 20241,13051,14671,14671,14671,146784.692
18 mar 20241,14201,15251,15251,15251,1525129.274
15 mar 20241,18601,17001,17001,17001,1700474.349
14 mar 20241,18001,20301,19561,19561,1956100.096
13 mar 20241,19051,19171,18701,19171,1917117.724
12 mar 20241,15551,15551,15551,15551,1555-
11 mar 20241,17151,17151,17151,17151,1715-
08 mar 20241,20501,20501,20501,20501,2050-
07 mar 20241,19551,18201,18201,18201,182010.062
06 mar 20241,18801,18801,18801,18801,1880-
05 mar 20241,19151,19151,19151,19151,1915-
04 mar 20241,17851,17851,17851,17851,1785-
01 mar 20241,17851,15501,14101,15501,15509.814
29 feb 20241,18401,17601,15101,15101,151017.079
*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...