Italia markets closed

Amper, S.A. (0NO6.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0835+0,0034 (+4,24%)
Alla chiusura: 03:50PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,08160,08350,08160,08350,0835661
27 mar 2024------
26 mar 20240,08010,08010,08010,08010,080151
25 mar 2024------
22 mar 20240,07770,07770,07770,07770,077751
21 mar 20240,07900,07900,07900,07900,079014
20 mar 2024------
19 mar 2024------
18 mar 20240,07500,07500,07200,07280,072845.018
15 mar 2024------
14 mar 2024------
13 mar 20240,07730,07730,07730,07730,077324.534
12 mar 2024------
11 mar 20240,07720,07770,07720,07770,077726.539
08 mar 20240,07800,07800,07800,07800,078013
07 mar 2024------
06 mar 20240,07700,07700,07640,07640,0764426
05 mar 2024------
04 mar 2024------
01 mar 2024------
29 feb 20240,07900,07900,07900,07900,07908.500
28 feb 20240,08120,08130,08120,08130,081311.343
27 feb 20240,08060,08060,08060,08060,080629.054
26 feb 20240,07710,08170,07710,08000,08001.942
23 feb 20240,07900,07900,07900,07900,079044
22 feb 2024------
21 feb 20240,07840,07840,07730,07730,077310.878
20 feb 20240,07970,07970,07970,07970,0797499
19 feb 2024------
16 feb 20240,08100,08100,08100,08100,081074
15 feb 20240,08270,08270,08270,08270,082760
14 feb 20240,08220,08220,08220,08220,0822284
13 feb 20240,08100,08200,08100,08200,082031.709
12 feb 20240,08100,08100,08000,08000,0800361
09 feb 2024------
08 feb 20240,08110,08110,07970,08080,080835.015
07 feb 20240,08170,08170,08080,08130,08131.105
06 feb 20240,08100,08150,08080,08150,081535.652
05 feb 20240,08240,08240,08080,08080,080814.660
02 feb 20240,08290,08290,08290,08290,08294.871
01 feb 20240,08230,08300,08230,08300,083032.339
31 gen 2024------
30 gen 20240,08440,08440,08270,08270,082726.028
29 gen 20240,08500,08500,08500,08500,0850163
26 gen 20240,08600,08600,08600,08600,086058
25 gen 20240,08700,08700,08600,08600,086069
24 gen 2024------
23 gen 2024------
22 gen 20240,08670,08670,08670,08670,086772
19 gen 20240,08660,08660,08520,08630,086357.840
18 gen 2024------
17 gen 20240,09000,09100,08680,08680,086823.693
16 gen 20240,08740,08740,08740,08740,08743.934
15 gen 20240,08610,08870,08610,08870,08872.017
12 gen 20240,08680,08680,08660,08680,0868104.457
11 gen 20240,08820,08890,08670,08670,086731.042
10 gen 20240,08580,08680,08580,08610,086127.519
09 gen 20240,08690,08690,08460,08510,08514.008
08 gen 20240,08460,08790,08300,08790,087945.735
05 gen 20240,08430,08430,08240,08240,082451.297
04 gen 20240,08370,08450,08370,08430,084338.575
03 gen 20240,08500,08590,08260,08590,085916.683
02 gen 20240,08590,08590,08560,08560,085629.300
29 dic 20230,08100,08400,08100,08360,0836287.097
28 dic 20230,08240,08240,08050,08150,081566.456
27 dic 20230,08420,08440,08110,08120,081277.225
22 dic 20230,08340,08340,08130,08320,0832237.324
21 dic 20230,08460,08460,08310,08310,083178.073
20 dic 20230,08440,08450,08390,08430,084313.458
19 dic 20230,08560,08560,08340,08390,0839503.505
18 dic 20230,08700,08720,08550,08580,08588.756
15 dic 20230,08890,08890,08700,08700,087010.366
14 dic 20230,09100,09100,08950,09040,090430.043
13 dic 20230,09000,09050,09000,09030,090325.212
12 dic 20230,09190,09190,09050,09130,0913111.733
11 dic 20230,09130,09260,08850,08850,0885115.537
08 dic 20230,08570,08800,08570,08790,0879149.130
07 dic 20230,08600,08650,08560,08560,085681.811
06 dic 20230,08700,08730,08480,08700,0870431.992
05 dic 20230,08990,09100,08750,08880,088896.037
04 dic 20230,09390,09470,09020,09200,0920203.885
01 dic 20230,09590,09590,09250,09250,09253.048.907
30 nov 20230,09850,09900,09600,09900,099021.732
29 nov 20230,10000,10000,09830,09920,099298.142
28 nov 20230,09800,09800,09640,09780,09782.595
27 nov 20230,09490,09530,09490,09530,095325.696
24 nov 20230,09060,09060,08810,08990,089921.044
23 nov 20230,08850,08850,08850,08850,088510.968
22 nov 20230,08820,08820,08650,08700,087064.626
21 nov 20230,09000,09000,08730,08730,0873285.880
20 nov 20230,08990,08990,08990,08990,089914
17 nov 20230,08990,08990,08790,08990,089910.965
16 nov 20230,09300,09300,08900,09000,090068.783
15 nov 20230,09210,09500,09210,09230,092320.085
14 nov 20230,09400,09400,09340,09340,093467.634
13 nov 20230,09860,09860,09390,09470,094757.084
10 nov 20230,10580,10580,10040,10300,103028.895
09 nov 20230,10560,10580,10240,10400,1040185.318
08 nov 20230,10600,10600,10600,10600,1060150.000
07 nov 20230,10820,10820,10820,10820,10821.882
*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...