Mail

0NJP.L - SOL S.p.A.

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 giu 2023	25,64	25,66	25,49	25,49	25,49	5.652
02 giu 2023	25,60	25,70	25,46	25,70	25,70	10.190
01 giu 2023	25,95	25,95	25,60	25,76	25,76	12.522
31 mag 2023	25,95	25,95	25,50	25,50	25,50	172
30 mag 2023	26,00	26,10	26,00	26,02	26,02	3.940
26 mag 2023	26,36	26,36	26,07	26,16	26,16	20.861
25 mag 2023	25,45	26,20	25,45	26,01	26,01	26.816
24 mag 2023	25,83	25,83	25,83	25,83	25,83	4.000
23 mag 2023	-	-	-	-	-	-
22 mag 2023	26,83	27,01	26,70	27,00	27,00	9.511
22 mag 2023	0.33 Dividendo
19 mag 2023	26,95	26,95	26,95	26,95	26,62	410
18 mag 2023	-	-	-	-	-	-
17 mag 2023	-	-	-	-	-	-
16 mag 2023	-	-	-	-	-	-
15 mag 2023	26,00	26,00	26,00	26,00	25,68	158
12 mag 2023	26,25	26,25	26,25	26,25	25,93	192
11 mag 2023	-	-	-	-	-	-
10 mag 2023	-	-	-	-	-	-
09 mag 2023	-	-	-	-	-	-
05 mag 2023	-	-	-	-	-	-
04 mag 2023	26,92	26,92	26,92	26,92	26,60	8.276
03 mag 2023	26,45	26,45	26,45	26,45	26,13	63
02 mag 2023	26,60	26,70	26,60	26,60	26,27	5.488
28 apr 2023	26,15	26,15	26,15	26,15	25,83	92
27 apr 2023	26,05	26,14	26,05	26,14	25,82	4.751
26 apr 2023	26,06	26,06	26,06	26,06	25,74	9.626
25 apr 2023	26,21	26,21	26,21	26,21	25,89	5.500
24 apr 2023	26,25	26,25	26,23	26,23	25,91	4.784
21 apr 2023	26,03	26,03	26,03	26,03	25,71	3.568
20 apr 2023	25,52	25,75	25,50	25,75	25,43	62.787
19 apr 2023	26,00	26,00	26,00	26,00	25,68	246
18 apr 2023	26,35	26,35	26,15	26,15	25,83	712
17 apr 2023	26,15	26,35	25,90	26,35	26,03	2.732
14 apr 2023	26,35	26,35	26,15	26,15	25,83	198
13 apr 2023	26,90	26,90	26,70	26,70	26,37	9.362
12 apr 2023	26,44	26,44	26,44	26,44	26,11	10.576
11 apr 2023	26,35	26,35	26,23	26,23	25,91	14.164
06 apr 2023	26,00	26,00	25,95	25,95	25,63	6.307
05 apr 2023	25,50	25,83	25,45	25,80	25,48	21.665
04 apr 2023	25,10	25,20	24,70	24,97	24,66	172.268
03 apr 2023	24,90	25,10	24,65	24,95	24,64	36.690
31 mar 2023	24,20	25,00	24,20	25,00	24,69	68.249
30 mar 2023	24,15	24,15	23,74	23,85	23,56	5.723
29 mar 2023	23,30	23,35	23,30	23,35	23,06	1.158
28 mar 2023	23,00	23,20	23,00	23,20	22,92	900
27 mar 2023	23,00	23,20	23,00	23,05	22,77	1.620
24 mar 2023	22,95	22,95	22,95	22,95	22,67	302
23 mar 2023	23,10	23,10	23,10	23,10	22,82	166
22 mar 2023	22,95	22,95	22,95	22,95	22,67	514
21 mar 2023	22,85	23,10	22,85	23,10	22,82	397
20 mar 2023	23,15	23,15	23,15	23,15	22,87	943
17 mar 2023	23,05	23,05	22,50	22,70	22,42	5.749
16 mar 2023	22,95	23,00	22,95	23,00	22,72	19.229
15 mar 2023	22,90	22,95	22,90	22,95	22,67	599
14 mar 2023	22,50	23,15	22,50	23,15	22,87	650
13 mar 2023	22,80	22,80	22,40	22,70	22,42	523
10 mar 2023	-	-	-	-	-	-
09 mar 2023	23,30	23,45	23,05	23,45	23,16	1.644
08 mar 2023	23,40	23,50	23,40	23,40	23,11	565
07 mar 2023	23,60	23,70	23,55	23,60	23,31	1.131
06 mar 2023	24,02	24,02	23,79	23,85	23,56	17.798
03 mar 2023	24,10	24,10	24,10	24,10	23,80	124
02 mar 2023	24,00	24,10	24,00	24,05	23,76	721
01 mar 2023	24,35	24,35	24,25	24,25	23,95	7.554
28 feb 2023	23,50	23,80	23,50	23,75	23,46	2.038
27 feb 2023	23,70	23,80	23,40	23,80	23,51	1.091
24 feb 2023	23,35	23,50	23,35	23,45	23,16	32.482
23 feb 2023	22,75	23,10	22,75	23,05	22,77	700
22 feb 2023	22,35	22,60	22,35	22,60	22,32	150.444
21 feb 2023	21,85	22,40	21,85	22,30	22,03	579
20 feb 2023	22,30	22,30	22,30	22,30	22,03	104
17 feb 2023	22,15	22,15	22,05	22,15	21,88	517
16 feb 2023	22,20	22,20	22,15	22,15	21,88	306
15 feb 2023	-	-	-	-	-	-
14 feb 2023	22,00	22,00	22,00	22,00	21,73	40.000
13 feb 2023	21,48	21,75	21,40	21,75	21,48	25.599
10 feb 2023	21,20	21,20	21,09	21,10	20,84	10.165
09 feb 2023	-	-	-	-	-	-
08 feb 2023	-	-	-	-	-	-
07 feb 2023	20,74	20,84	20,74	20,84	20,58	5.292
06 feb 2023	20,75	20,75	20,75	20,75	20,50	52
03 feb 2023	20,55	20,93	20,55	20,80	20,55	97.022
02 feb 2023	20,55	20,55	20,50	20,55	20,30	558
01 feb 2023	-	-	-	-	-	-
31 gen 2023	20,30	20,30	20,29	20,29	20,04	4.252
30 gen 2023	20,65	20,65	20,54	20,55	20,30	14.260
27 gen 2023	20,85	20,93	20,85	20,93	20,68	24.000
26 gen 2023	-	-	-	-	-	-
25 gen 2023	20,65	20,65	20,60	20,60	20,35	1.455
24 gen 2023	-	-	-	-	-	-
23 gen 2023	20,35	20,55	20,35	20,55	20,29	5.785
20 gen 2023	20,37	20,37	20,30	20,30	20,05	27.699
19 gen 2023	20,55	20,55	20,40	20,40	20,15	8.068
18 gen 2023	20,65	20,75	20,65	20,75	20,50	3.720
17 gen 2023	20,35	20,45	20,35	20,45	20,20	226
16 gen 2023	20,65	20,95	20,58	20,58	20,32	15.523
13 gen 2023	19,81	20,30	19,81	20,15	19,90	89.309
12 gen 2023	19,46	19,48	19,46	19,48	19,24	20.700
11 gen 2023	19,44	19,44	19,44	19,44	19,20	22.006
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...