Italia markets closed

Imerys S.A. (0NPX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,75-0,03 (-0,10%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202434,1634,7034,0234,2034,204.435
02 mag 202432,5234,2232,4533,9033,9038.190
01 mag 2024------
30 apr 202431,0531,0830,1630,3030,305.490
29 apr 202430,5630,9630,3630,7030,708.268
26 apr 202429,7430,6829,9029,9029,9020.141
25 apr 202429,8929,9429,6229,7929,798.464
24 apr 202430,2930,2629,8629,9929,9914.821
23 apr 202430,1630,2630,1430,2030,2012.505
22 apr 202429,9730,2029,4830,0630,067.525
19 apr 202429,4929,6629,2229,5829,585.159
18 apr 202429,3029,6329,2829,3229,3216.789
17 apr 202429,3229,7829,2029,4329,4311.449
16 apr 202429,7029,8429,4829,6429,6413.709
15 apr 202430,0031,0830,1830,4530,4517.602
12 apr 202429,4930,5629,1430,0030,0025.327
11 apr 202429,5529,7029,2829,3229,3215.407
10 apr 202430,0230,3229,6229,8429,8418.279
09 apr 202430,6930,2429,4029,8529,8525.836
08 apr 202430,4031,0630,2430,4430,4421.073
05 apr 202430,7730,5830,0830,3230,329.914
04 apr 202430,9430,9030,7630,7930,7913.117
03 apr 202431,1131,1630,8030,8630,8622.452
02 apr 202431,4932,4231,1631,5431,5421.097
28 mar 202431,4131,7031,3431,5931,5938.407
27 mar 202431,6231,6031,1831,2831,2813.893
26 mar 202431,4131,7031,4631,5531,558.557
25 mar 202431,4931,5831,1631,4531,4516.445
22 mar 202431,2231,5031,2031,2031,2010.787
21 mar 202430,4031,2030,5430,8230,8213.755
20 mar 202430,1430,2629,4030,0630,067.705
19 mar 202429,8730,3629,8230,2230,229.586
18 mar 202429,8129,9529,6229,7729,7717.165
15 mar 202429,9530,0229,8029,8029,803.054
14 mar 202430,0030,1429,8230,0530,0517.214
13 mar 202430,0030,1229,8230,1230,1210.888
12 mar 202430,2130,2029,9230,0630,067.860
11 mar 202430,4030,4229,8030,2830,2811.186
08 mar 202430,6730,9830,5430,6630,662.726
07 mar 202430,0430,9630,0230,6430,648.097
06 mar 202429,4330,2829,5830,0930,0910.978
05 mar 202429,6829,7429,2829,6229,6211.283
04 mar 202429,7029,7629,2629,6829,6810.978
01 mar 202429,2229,7429,0629,7029,709.552
29 feb 202430,2530,4629,2429,2429,2433.602
28 feb 202431,0731,4030,0230,0830,0829.817
27 feb 202430,1031,3830,0431,1531,1525.249
26 feb 202431,1730,5629,6430,1930,1934.148
23 feb 202431,0131,9630,9431,1031,1029.154
22 feb 202431,2631,1028,4430,5530,5557.132
21 feb 202431,4932,4431,6032,2332,2318.911
20 feb 202431,7431,6031,1231,5531,5510.141
19 feb 202432,3132,2231,5431,6431,649.172
16 feb 202431,7432,1831,2031,8531,8521.261
15 feb 202431,2431,7631,1031,6031,6011.575
14 feb 202430,6131,1830,0030,4730,4710.887
13 feb 202430,8230,9830,5430,6030,6011.602
12 feb 202430,9631,1630,7430,9330,9312.612
09 feb 202431,0931,1630,6830,9830,9815.761
08 feb 202431,3431,5831,1431,2231,2218.194
07 feb 202431,1731,5430,6831,0831,0811.343
06 feb 202430,9831,1430,5630,8630,8615.565
05 feb 202430,8431,0030,4630,7630,7620.958
02 feb 202431,5331,6630,6530,8530,859.128
01 feb 202430,6930,7430,0030,5230,523.751
31 gen 202431,0331,2230,8430,8930,8929.709
30 gen 202431,1731,0830,4030,5230,529.925
29 gen 202431,3431,1030,6031,0731,0717.338
26 gen 202430,6731,2030,2231,1431,1414.264
25 gen 202431,0731,5430,3630,9930,9939.391
24 gen 202428,6131,1027,4629,9229,9287.609
23 gen 202427,3227,6427,2627,4527,4520.349
22 gen 202426,1827,5426,2426,7626,7616.065
19 gen 202425,7026,1425,7425,9525,9529.236
18 gen 202425,4525,5825,2625,4625,4621.305
17 gen 202425,4925,5225,0625,4625,4617.968
16 gen 202426,0426,1825,6425,8625,8620.354
15 gen 202427,0126,9226,0226,1326,1328.086
12 gen 202427,0527,3026,8626,9826,9820.986
11 gen 202426,9227,3426,6827,1027,1030.239
10 gen 202427,0927,1626,8226,9026,9033.216
09 gen 202428,0027,5626,9627,1627,1629.590
08 gen 202427,4927,6227,1827,3027,3020.227
05 gen 202427,4727,6027,1027,4527,4534.105
04 gen 202427,2627,5827,1027,3327,3314.461
03 gen 202427,8527,8627,0027,2627,2616.042
02 gen 202428,6928,7027,6228,0328,0327.813
29 dic 202327,9128,6627,8828,4928,4919.314
28 dic 202328,1828,3627,8628,1028,108.832
27 dic 202327,9728,2427,5228,1128,119.219
22 dic 202327,6427,9227,5627,7027,7011.039
21 dic 202327,5527,6027,0627,6027,6010.948
20 dic 202327,3227,6627,3227,4927,4917.476
19 dic 202327,7027,7427,4027,4727,4719.379
18 dic 202327,4327,7227,3027,5127,5118.583
15 dic 202327,3627,9227,4027,6227,6234.751
14 dic 202326,4227,3026,4627,1627,1628.684
13 dic 202325,8326,1825,6626,0226,022.758
12 dic 202326,2126,4025,7825,8925,898.471
11 dic 202326,1026,4226,0226,3426,3423.956
*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...