Italia markets close in 8 hours 17 minutes

Zignago Vetro S.p.A. (0NNC.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,52-0,12 (-0,95%)
In data: 05:02PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202412,8612,8612,5212,5212,52539
29 apr 202412,5812,6412,5812,6412,642
26 apr 202412,5212,5212,4812,5012,5020
25 apr 202412,5212,5212,4612,5212,521.123
24 apr 202412,5212,5212,4212,4612,4619
23 apr 202412,3412,3812,3412,3812,3889
22 apr 202412,2612,3812,1812,3012,30539
19 apr 202412,1612,2812,1612,2212,22841
18 apr 202412,1812,3012,1212,2612,2632
17 apr 2024------
16 apr 202413,1013,1013,0213,0213,023
15 apr 2024------
12 apr 202413,4813,4813,4213,4213,42548
11 apr 202413,4613,4613,4313,4313,435.667
10 apr 202413,4213,4213,3213,3213,325.343
09 apr 202413,4013,4013,4013,4013,405.328
08 apr 2024------
05 apr 202413,3013,3013,1213,1413,141.556
04 apr 202413,2213,3013,1613,3013,301.950
03 apr 2024------
02 apr 202413,3413,3413,3013,3213,32807
28 mar 202413,4813,4813,2713,2713,2714.638
27 mar 2024------
26 mar 202412,8813,3012,8813,3013,301.504
25 mar 202412,3213,1412,3213,1413,1442
22 mar 202412,7612,8812,7612,8812,88230
21 mar 202412,9012,9012,6412,6412,6426
20 mar 202413,0013,0013,0013,0013,00156
19 mar 202413,2613,2613,2013,2213,2243
18 mar 2024------
15 mar 202413,5213,6613,2013,2013,20982
14 mar 202413,5613,6213,5613,6213,62596
13 mar 202413,3613,3613,3613,3613,367
12 mar 202413,0813,2013,0813,2013,2026
11 mar 2024------
08 mar 2024------
07 mar 2024------
06 mar 202413,1913,1913,1913,1913,19163
05 mar 202413,1813,1813,1813,1813,18230
04 mar 2024------
01 mar 2024------
29 feb 202413,2213,2213,0813,0813,088.534
28 feb 2024------
27 feb 2024------
26 feb 202413,1013,1813,1013,1813,183
23 feb 202413,2613,2613,2613,2613,26194
22 feb 202413,8613,8613,8613,8613,861
21 feb 202413,2413,2413,1613,1813,18530
20 feb 202413,2813,3013,2813,3013,30321
19 feb 202413,8213,8213,8213,8213,821
16 feb 2024------
15 feb 202413,1413,1413,1413,1413,1414
14 feb 202413,1213,3013,1213,3013,3011
13 feb 2024------
12 feb 202413,1013,1813,1013,1813,181.198
09 feb 202412,7212,7212,6412,6412,643
08 feb 202413,3613,3913,1213,3913,39498
07 feb 202413,4013,4013,3413,3413,34764
06 feb 2024------
05 feb 2024------
02 feb 2024------
01 feb 202413,4413,5813,4413,5613,56449
31 gen 202413,7413,7413,6013,6013,601.827
30 gen 202414,0014,0013,7013,7013,70104
29 gen 202414,0214,0614,0214,0414,0469
26 gen 202413,8414,1613,8414,1214,1230
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 202413,5813,5813,5813,5813,588
19 gen 202413,5013,5013,3613,4013,40555
18 gen 2024------
17 gen 202413,2213,2613,2213,2213,223
16 gen 202413,4613,6013,4613,6013,601.390
15 gen 202413,8013,8013,6813,6813,6818
12 gen 202414,0014,0013,8213,8213,82980
11 gen 202413,9013,9013,9013,9013,9055
10 gen 202413,9613,9613,8213,8213,8245
09 gen 202413,9013,9413,8013,9213,922.345
08 gen 2024------
05 gen 202413,7013,8213,7013,8213,82206
04 gen 202413,9213,9213,8813,8813,88386
03 gen 202414,2814,2813,8413,8613,86373
02 gen 2024------
29 dic 202314,3614,3614,0014,0014,00145
28 dic 202314,4414,4614,4414,4614,46240
27 dic 202314,4614,4614,4614,4614,46132
22 dic 202314,5014,5014,5014,5014,5052
21 dic 202314,3414,3414,3414,3414,3432
20 dic 202314,2214,2214,2214,2214,22188
19 dic 202314,2214,2814,2214,2814,28272
18 dic 202314,0814,0814,0814,0814,081
15 dic 202314,2214,2214,0414,0814,082.074
14 dic 202314,1414,1614,1414,1614,16548
13 dic 2023------
12 dic 202313,5413,5813,5413,5813,58587
11 dic 202313,5613,5613,5613,5613,5673
08 dic 202313,5413,5413,5213,5213,52382
07 dic 202313,5013,5613,5013,5613,56468
*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...