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:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 gen 202419,2619,4819,3019,4219,422.677
19 gen 202419,5819,6019,1219,3119,3114.392
18 gen 202419,3019,6819,3419,5319,539.103
17 gen 202419,0119,3019,0219,2119,213.581
16 gen 202419,0619,3419,0219,0619,065.853
15 gen 202419,3119,4019,1119,2219,2228.605
12 gen 202419,2419,7219,5019,6119,614.737
11 gen 202419,1619,3819,1219,1919,1915.803
10 gen 202419,0719,1418,9919,0619,067.825
09 gen 202419,1519,2619,0419,0819,085.811
08 gen 202418,8819,3018,9419,1919,1910.111
05 gen 202418,9419,0618,8618,9918,994.254
04 gen 202419,0619,1819,0219,0619,067.274
03 gen 202419,4019,2219,0219,1019,104.723
02 gen 202419,1919,4019,2219,3619,366.910
29 dic 202319,4419,3819,2219,3319,3332.952
28 dic 202319,6419,6019,4219,5019,506.214
27 dic 202319,8219,9019,6819,6819,686.258
22 dic 202319,7319,8419,7219,8419,8438.522
21 dic 202319,7319,8419,7619,7619,767.565
20 dic 202319,3019,7419,2819,7419,747.443
19 dic 202319,3019,3819,3019,3019,306.065
18 dic 202319,3019,3819,2419,3019,308.259
15 dic 202319,3019,5619,2619,3619,3622.746
14 dic 202319,3019,4619,2219,3319,334.942
13 dic 202319,5819,8219,2619,2619,2637.258
12 dic 202319,6819,7619,5319,5819,585.017
11 dic 202319,6319,6919,5019,6419,645.288
08 dic 202319,4419,5819,4219,5119,518.478
07 dic 202319,2019,4619,3519,4619,466.898
06 dic 202319,4519,6819,4419,4819,489.172
05 dic 202318,9819,5119,0219,4819,4810.605
04 dic 202318,9019,0218,9218,9418,9420.507
01 dic 202318,6318,9818,4018,7718,7724.667
30 nov 202318,0019,0017,6818,5618,5634.933
29 nov 202319,3119,3619,2219,3419,346.267
*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...