Italia markets closed

Quadient S.A. (0NQ5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,87+0,31 (+1,65%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202422,4022,3021,0021,0021,00909
13 giu 202422,8823,1022,5522,9022,902.634
12 giu 202422,3022,9022,3522,9022,901.194
11 giu 202422,9222,8022,2522,2522,251.832
10 giu 202422,5222,9022,3522,4022,403.775
07 giu 202422,6722,9522,7022,8522,852.301
06 giu 202422,6723,0022,4022,6122,613.880
05 giu 202422,2022,7022,2022,7022,704.297
04 giu 202421,9222,1521,8522,1522,152.328
03 giu 202422,2522,1522,0522,1022,101.234
31 mag 202421,5222,2521,7021,9721,975.518
30 mag 202421,1021,4021,3021,4021,40529
29 mag 202420,7421,1020,7520,7520,754.925
28 mag 202419,6720,7019,7620,7020,701.158
24 mag 202419,7719,7719,7719,7719,77-
23 mag 202420,0020,0519,8419,9519,957.605
22 mag 202419,9719,9819,8419,9819,98767
21 mag 202420,0220,0519,8619,9219,92848
20 mag 202419,8320,1019,9019,9819,98698
17 mag 202419,4519,8219,5419,8219,821.867
16 mag 202419,5019,4619,4619,4619,4651
15 mag 202419,4019,5619,3219,5619,56429
14 mag 202418,9219,3219,0919,0919,09622
13 mag 202418,7518,8818,7618,7818,781.013
10 mag 202418,7718,6418,6418,6418,64100
09 mag 202418,5618,8218,8218,8218,82192
08 mag 202418,3318,5218,3818,4218,42355
07 mag 202418,0418,3218,1218,2818,28299
03 mag 202417,9718,0618,0618,0018,0024
02 mag 202417,8517,9817,8617,9817,983.297
01 mag 2024------
30 apr 202418,0018,0417,9217,9817,98957
29 apr 202417,6617,9417,6617,7817,78675
26 apr 202417,4917,6817,5417,6817,683.103
25 apr 202417,4317,5117,4417,5117,512.668
24 apr 202417,6217,5817,5017,5017,508.466
23 apr 202417,6017,6617,5217,5617,566.262
22 apr 202417,5317,6217,5617,6017,601.797
19 apr 202417,5717,5417,4617,4917,494.157
18 apr 202417,7217,7317,6417,6417,644.998
17 apr 202417,4317,7217,4217,6517,657.873
16 apr 202417,4517,4417,3517,3817,384.574
15 apr 202417,4717,5417,4617,5117,515.995
12 apr 202417,7217,8017,5017,5117,514.328
11 apr 202417,7017,8017,5817,7017,706.057
10 apr 202417,9317,9817,7017,8717,877.675
09 apr 202417,7417,9617,7417,9417,946.493
08 apr 202418,0218,0317,7017,9617,9613.611
05 apr 202417,8118,1217,7418,1218,1212.718
04 apr 202418,5618,6417,9618,0918,0974.965
03 apr 202418,9018,9018,5818,9018,90151.119
02 apr 202419,0119,1018,8619,1019,1019.676
28 mar 202418,9419,0818,9619,0519,056.194
27 mar 202419,0119,1018,9418,9618,964.358
26 mar 202418,9218,9618,7618,8418,848.755
25 mar 202419,1919,2418,9218,9218,9213.087
22 mar 202419,1919,2019,0819,2019,209.910
21 mar 202419,0719,2819,0819,2419,247.987
20 mar 202419,0619,1019,0819,0919,095.299
19 mar 202419,1619,2419,1019,2019,205.162
18 mar 202419,3119,3819,3119,3619,362.594
15 mar 202419,2019,2819,2419,2419,24360
14 mar 202419,2419,3219,2219,2319,236.514
13 mar 202419,3419,3219,2219,2719,273.725
12 mar 202419,2019,3219,3219,3219,32620
11 mar 202419,1519,2819,0819,1619,163.515
08 mar 202419,3419,3419,3019,3019,30156.575
07 mar 202419,1519,4419,2019,2019,204.092
06 mar 202419,4419,3619,2819,2819,283.340
05 mar 202419,4019,4819,2119,2319,235.759
04 mar 202419,4319,4919,4419,4819,486.656
01 mar 202419,4919,5019,4219,4219,427.208
29 feb 202419,3919,4819,2119,4819,4840.677
28 feb 202419,5819,6419,3219,4419,443.031
27 feb 202419,5319,6219,5019,5919,596.631
26 feb 202419,3419,6619,2619,5519,5526.212
23 feb 202419,4019,4019,1619,4019,404.935
22 feb 202419,1519,4619,1819,3419,344.143
21 feb 202419,1919,3019,2019,2219,228.124
20 feb 202419,1019,1819,0919,1419,147.831
19 feb 202419,3519,2619,1619,1619,164.185
16 feb 202419,5419,4319,2419,2619,267.087
15 feb 202419,8620,0019,5619,5619,568.451
14 feb 202419,9519,9619,7219,9619,965.380
13 feb 202420,1520,0819,9619,9619,963.490
12 feb 202420,2520,3520,1520,3020,301.931
09 feb 202420,0220,2520,0020,2020,204.684
08 feb 202420,0120,1819,9019,9219,925.395
07 feb 202420,1019,9619,9619,9619,964
06 feb 202420,2920,1519,9220,1020,109.569
05 feb 202419,4420,3019,5220,1620,165.906
02 feb 202419,4019,4819,4219,4819,481.086
01 feb 202419,5819,7319,3019,3419,342.006
31 gen 202419,4419,6219,4619,5419,546.814
30 gen 202419,4919,4819,2419,4019,402.528
29 gen 202419,5419,5819,4819,4819,484.609
26 gen 202419,5819,6619,5619,6419,646.278
25 gen 202419,3419,5819,2819,3219,323.044
24 gen 202419,4019,4419,3619,3819,3824.598
23 gen 202419,3419,4219,3319,4019,402.938
*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...