Italia markets closed

Imerys S.A. (0NPX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,750,00 (0,00%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202433,0933,3032,9033,0933,09628
18 lug 202433,5334,0233,3233,7633,763.189
17 lug 202433,0933,2032,7032,7532,7563.554
16 lug 202433,0132,9432,7032,9432,943.944
15 lug 202433,0533,2432,7433,1633,162.116
12 lug 202433,3033,4832,9233,1033,10375
11 lug 202433,0533,3832,5433,3833,381.946
10 lug 202433,0933,5033,0633,3033,301.617
09 lug 202434,8635,0832,8833,0233,023.981
08 lug 202434,4835,5034,4635,0635,061.211
05 lug 202434,7134,9634,4834,7434,741.742
04 lug 202434,2934,6034,4034,5434,541.234
03 lug 202434,4034,6634,1234,3034,304.079
02 lug 202434,1434,5833,9834,3034,301.795
01 lug 202433,4934,6233,3634,3534,354.520
28 giu 202434,2134,3233,1233,6133,6112.183
27 giu 202434,4234,8634,2434,5134,5148.050
26 giu 202434,5635,3234,6434,6434,6428.844
25 giu 202434,8435,4034,7635,3635,365.607
24 giu 202435,0735,6834,8635,3735,373.930
21 giu 202436,2336,4835,2435,2435,241.678
20 giu 202435,8336,5836,0036,4436,441.059
19 giu 202435,7236,2435,6235,8735,873.410
18 giu 202434,9836,1235,4435,8935,893.916
17 giu 202433,2035,0234,6234,9034,9011.837
14 giu 202436,6336,9034,6634,8834,888.589
13 giu 202438,1238,3037,2037,9737,973.770
12 giu 202437,4138,4437,8838,2638,263.694
11 giu 202437,6237,9437,4637,7037,704.093
10 giu 202438,0037,8637,4237,6337,635.054
07 giu 202437,8738,0837,8437,8437,842.399
06 giu 202438,0638,2037,5837,7437,744.807
05 giu 202438,1838,3437,7038,1138,112.176
04 giu 202436,9238,0436,8237,7137,71144.669
03 giu 202436,0237,2636,1836,8436,8413.957
31 mag 202435,9336,4635,5235,6535,6520.752
30 mag 202434,8835,8234,9235,6535,655.417
29 mag 202435,0935,1634,8635,0135,014.267
28 mag 202434,8435,3434,9035,0835,086.993
24 mag 202434,1434,4434,0034,5134,514.961
23 mag 202434,2934,4233,9834,3234,321.208
22 mag 202434,5034,6633,5234,0034,003.197
21 mag 202434,4634,6834,0834,5334,5352.320
21 mag 20241.35 Dividendo
20 mag 202435,3435,7235,3435,4234,07326
17 mag 202435,1135,5835,3035,5034,151.010
16 mag 202435,9336,0035,1035,4334,087.340
15 mag 202435,9336,1235,5236,0434,67732
14 mag 202434,8236,0034,9835,8834,5110.106
13 mag 202434,8435,3234,8234,8333,508.323
10 mag 202435,5735,4434,9035,0933,753.946
09 mag 202435,0135,4635,1635,2833,941.694
08 mag 202435,0935,3634,9235,1333,7912.897
07 mag 202434,8435,2634,6435,0833,7419.183
03 mag 202434,1634,7034,0234,3833,074.452
02 mag 202432,5234,2232,4533,9032,6138.190
01 mag 2024------
30 apr 202431,0531,0830,1630,3029,145.490
29 apr 202430,5630,9630,3630,7029,538.268
26 apr 202429,7430,6829,9029,9028,7620.141
25 apr 202429,8929,9429,6229,7928,668.464
24 apr 202430,2930,2629,8629,9928,8514.821
23 apr 202430,1630,2630,1430,2029,0512.505
22 apr 202429,9730,2029,4830,0628,917.525
19 apr 202429,4929,6629,2229,5828,455.159
18 apr 202429,3029,6329,2829,3228,2016.789
17 apr 202429,3229,7829,2029,4328,3011.449
16 apr 202429,7029,8429,4829,6428,5113.709
15 apr 202430,0031,0830,1830,4529,2917.602
12 apr 202429,4930,5629,1430,0028,8625.327
11 apr 202429,5529,7029,2829,3228,2015.407
10 apr 202430,0230,3229,6229,8428,7118.279
09 apr 202430,6930,2429,4029,8528,7125.836
08 apr 202430,4031,0630,2430,4429,2821.073
05 apr 202430,7730,5830,0830,3229,169.914
04 apr 202430,9430,9030,7630,7929,6213.117
03 apr 202431,1131,1630,8030,8629,6822.452
02 apr 202431,4932,4231,1631,5430,3421.097
28 mar 202431,4131,7031,3431,5930,3838.407
27 mar 202431,6231,6031,1831,2830,0913.893
26 mar 202431,4131,7031,4631,5530,358.557
25 mar 202431,4931,5831,1631,4530,2516.445
22 mar 202431,2231,5031,2031,2030,0110.787
21 mar 202430,4031,2030,5430,8229,6413.755
20 mar 202430,1430,2629,4030,0628,917.705
19 mar 202429,8730,3629,8230,2229,079.586
18 mar 202429,8129,9529,6229,7728,6317.165
15 mar 202429,9530,0229,8029,8028,673.054
14 mar 202430,0030,1429,8230,0528,9017.214
13 mar 202430,0030,1229,8230,1228,9710.888
12 mar 202430,2130,2029,9230,0628,927.860
11 mar 202430,4030,4229,8030,2829,1311.186
08 mar 202430,6730,9830,5430,6629,492.726
07 mar 202430,0430,9630,0230,6429,488.097
06 mar 202429,4330,2829,5830,0928,9510.978
05 mar 202429,6829,7429,2829,6228,4911.283
04 mar 202429,7029,7629,2629,6828,5510.978
01 mar 202429,2229,7429,0629,7028,579.552
29 feb 202430,2530,4629,2429,2428,1333.602
28 feb 202431,0731,4030,0230,0828,9329.817
*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...