0NQ5.L - Quadient S.A.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202318,2918,3617,9818,3618,362.978
08 giu 202318,0418,3017,9818,0418,048.895
07 giu 202318,0618,1618,0018,0018,003.319
06 giu 202318,4018,1818,0018,0218,029.672
05 giu 202318,5818,7618,2818,4018,405.297
02 giu 202317,6618,5017,5018,4918,4910.705
01 giu 202317,1317,5817,2417,5517,5527.402
31 mag 202317,7217,9117,1617,1617,1641.557
30 mag 202318,3318,3417,8417,8517,854.442
26 mag 202317,7818,2417,7618,1418,149.056
25 mag 202317,8717,8717,6817,7417,742.555
24 mag 202317,4117,8017,4217,8017,807.338
23 mag 202317,4717,5417,3617,5117,511.990
22 mag 202317,4917,5817,4217,4417,443.603
19 mag 202317,6817,6817,5717,5717,572.552
18 mag 202317,8117,8017,7017,7317,732.053
17 mag 202317,6817,8817,7017,8217,823.269
16 mag 202317,5317,6817,5617,6417,644.060
15 mag 202317,4717,5617,4417,5517,555.649
12 mag 202317,6017,6417,4817,5817,582.935
11 mag 202317,7617,7617,5417,5417,546.070
10 mag 202317,8717,9417,6817,7017,703.918
09 mag 202317,8117,9017,6817,8817,8810.048
05 mag 202317,7817,7217,5017,6017,606.358
04 mag 202317,6817,7617,6217,7417,744.646
03 mag 202318,0017,8017,5217,6617,666.257
02 mag 202318,0418,1017,9017,9817,982.590
28 apr 202318,1418,2518,0018,0018,005.730
27 apr 202318,1218,1017,9618,0418,044.423
26 apr 202317,5718,1217,4217,8317,8314.540
25 apr 202317,5117,6417,4017,5917,5918.324
24 apr 202317,5717,6417,4817,5117,512.306
21 apr 202317,6017,6817,4617,5317,538.362
20 apr 202317,8118,2417,5317,6017,6010.139
19 apr 202317,6218,0017,5617,8517,857.644
18 apr 202317,4117,6817,3417,5717,575.030
17 apr 202317,4117,5017,3617,3817,387.468
14 apr 202317,1717,5017,2217,4017,405.401
13 apr 202317,1117,2217,0217,0817,088.855
12 apr 202317,5317,4217,1217,1817,1819.711
11 apr 202318,0418,1217,5817,7417,7412.011
06 apr 202318,2118,2217,9218,0818,0812.285
05 apr 202318,6918,7818,1018,3418,346.711
04 apr 202318,5019,1218,6418,6818,6829.904
03 apr 202316,9818,8617,4218,5918,5925.424
31 mar 202316,9116,9116,6616,8116,815.740
30 mar 202316,2717,0616,5016,8416,845.972
29 mar 202316,0016,3016,1016,1816,186.406
28 mar 202315,7416,3615,7015,9415,9430.040
27 mar 202316,0516,0415,8216,0416,0414.439
24 mar 202316,0115,9315,8415,9115,913.197
23 mar 202316,0516,1416,0216,0916,092.737
22 mar 202316,1716,2316,1216,1816,186.727
21 mar 202315,9416,1815,9516,1116,118.512
20 mar 202315,5515,9115,5115,8715,878.868
17 mar 202315,8915,9915,6115,6215,623.757
16 mar 202315,7415,9715,6715,9115,9122.132
15 mar 202315,9815,6915,5415,6115,6112.299
14 mar 202316,0416,0615,8615,9915,998.097
13 mar 202316,2716,2715,8016,2716,274.077
10 mar 202316,2616,4516,2716,3016,305.475
09 mar 202316,5016,5116,4116,4916,493.306
08 mar 202316,4316,4816,3916,4216,422.760
07 mar 202316,6816,7416,4616,6816,6810.294
06 mar 202316,9517,0816,4916,6216,6227.856
03 mar 202316,7516,9816,7616,9616,966.162
02 mar 202316,5016,6516,6016,6116,613.905
01 mar 202316,4116,8116,4916,5616,5610.667
28 feb 202316,3216,7316,2316,4216,4214.849
27 feb 202316,3516,5616,3516,3716,372.323
24 feb 202316,5816,6616,4616,4916,493.624
23 feb 202316,5616,5716,4516,4716,474.054
22 feb 202316,5116,5816,3016,4916,492.697
21 feb 202316,6016,5716,4516,4716,478.657
20 feb 202316,6116,6616,5616,5616,563.608
17 feb 202316,7016,7816,6316,7516,756.202
16 feb 202316,7016,8416,7316,7716,776.404
15 feb 202316,5016,7816,5016,5016,507.625
14 feb 202316,5016,6516,5216,5216,523.854
13 feb 202316,6916,6416,3816,5116,5112.883
10 feb 202316,5216,6716,4316,5516,5526.038
09 feb 202316,4516,5816,2716,4916,4910.265
08 feb 202316,1816,4616,3416,4016,4010.452
07 feb 202316,2516,1315,9616,0216,0214.633
06 feb 202316,0016,2416,0116,1916,1922.309
03 feb 202316,2216,2916,0416,1316,1311.106
02 feb 202316,2316,3916,2716,3216,327.776
01 feb 202316,2216,3116,0516,1716,179.628
31 gen 202315,9016,2115,9016,1116,1113.964
30 gen 202315,9016,0115,8015,9115,914.747
27 gen 202315,8015,9015,7415,7915,794.732
26 gen 202315,7015,8715,7315,8115,8126.947
25 gen 202315,8615,7515,5815,6615,6613.601
24 gen 202315,8415,8415,7315,8015,809.326
23 gen 202315,8915,9315,6715,7215,725.939
20 gen 202315,8516,0215,7815,8915,8916.905
19 gen 202315,9016,0115,7015,8715,8727.265
18 gen 202315,7816,0115,6115,9315,9316.054
17 gen 202315,4015,7615,3415,6315,6314.332
16 gen 202315,4415,4515,3915,4315,434.946
*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...