Italia markets closed

MARR S.p.A. (0NSS.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,040,00 (0,00%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202412,2012,2812,2412,2812,281.204
11 lug 202412,2612,1212,1212,1212,121.204
10 lug 202412,1412,1412,1412,1412,14-
09 lug 202412,3212,3212,3212,3212,32-
08 lug 202412,2012,2012,2012,2012,20-
05 lug 202412,3212,3212,3212,3212,32-
04 lug 202412,1812,3012,3012,3012,304
03 lug 202412,2012,2012,2012,2012,20-
02 lug 202412,1612,1012,0412,0812,08874
01 lug 202412,2012,2012,2012,2012,20-
28 giu 202412,1812,1812,1812,1812,18-
27 giu 202412,1212,1612,1212,1612,161.463
26 giu 202412,3012,3212,0812,1612,162.862
25 giu 202412,3012,3012,3012,3012,30-
24 giu 202412,0812,3212,3012,3012,302.548
21 giu 202412,2012,2012,2012,2012,20-
20 giu 202412,4112,4112,4112,4112,41-
19 giu 202412,2012,2012,2012,2012,20-
18 giu 202412,0812,3612,3612,3612,36125
17 giu 202411,9311,9311,9311,9311,93-
14 giu 202411,8711,9811,9811,9811,98990
13 giu 202411,8111,8111,8111,8111,81-
12 giu 202412,0212,0212,0212,0212,02-
11 giu 202412,1412,1211,8011,8011,801.078
10 giu 202412,1212,1812,1812,1812,18478
07 giu 202412,0412,0412,0412,0412,04-
06 giu 202412,0012,0012,0012,0012,00-
05 giu 202411,5411,5411,5411,5411,54-
04 giu 202411,7911,7911,7911,7911,79-
03 giu 202411,5611,7611,7011,7011,701.464
31 mag 202411,4211,5211,5211,5211,52738
30 mag 202411,3411,4611,3211,4011,407.100
29 mag 202411,3811,3811,3811,3811,38-
28 mag 202411,7511,7511,7511,7511,75-
24 mag 202411,3011,3011,3011,3011,30-
23 mag 202411,3211,3211,2011,2411,241.130
22 mag 202411,2211,2211,2211,2211,22-
21 mag 202411,7111,6811,3611,3611,362.151
20 mag 202411,7911,7911,7911,7911,79-
20 mag 20240.6 Dividendo
17 mag 202412,4512,4512,4512,4511,85-
16 mag 202411,9512,4812,0412,4811,881.776
15 mag 202412,0212,0212,0212,0211,44-
14 mag 202412,1412,1412,1412,1411,55-
13 mag 202412,2812,2812,2812,2811,69-
10 mag 202412,1012,1012,1012,1011,52394
09 mag 202412,0212,0212,0212,0211,44-
08 mag 202412,0612,0011,9411,9811,4116.688
07 mag 202412,1012,1012,1012,1011,52-
03 mag 202412,0212,0212,0212,0211,44-
02 mag 202412,1012,1012,1012,1011,52-
01 mag 202412,1612,1612,1612,1611,57-
30 apr 202412,1212,0812,0812,0811,50466
29 apr 202412,1212,1212,1212,1211,54-
26 apr 202412,0012,1612,1412,1411,552.963
25 apr 202412,0012,0611,9011,9011,332.273
24 apr 202411,7511,7511,7511,7511,18-
23 apr 202411,7711,7711,7711,7711,20-
22 apr 202411,8711,8711,8711,8711,30-
19 apr 202411,2811,2811,2811,2810,74-
18 apr 202411,1511,1511,1511,1510,61-
17 apr 202411,0711,0711,0711,0710,54-
16 apr 202411,3211,1611,1411,1410,601.720
15 apr 202411,3211,3211,3211,3210,77-
12 apr 202411,3411,3411,3411,3410,79-
11 apr 202411,3011,3711,3711,3710,826.902
10 apr 202411,2811,3011,3011,3010,76564
09 apr 202411,3611,3611,3611,3610,81-
08 apr 202411,3011,3811,3811,3810,83440
05 apr 202411,4611,3611,3611,3610,811.850
04 apr 202411,6111,6111,6111,6111,05-
03 apr 202411,6111,6111,6111,6111,05-
02 apr 202411,5211,5211,5211,5210,96-
28 mar 202411,6911,7811,7811,7811,21425
27 mar 202411,6311,8411,7011,8211,254.388
26 mar 202411,3211,6411,5411,6411,08964
25 mar 202411,2211,2211,2211,2210,68-
22 mar 202411,2011,2011,2011,2010,66-
21 mar 202411,1511,1511,1511,1510,61-
20 mar 202411,1311,1311,1311,1310,59-
19 mar 202411,2011,2011,2011,2010,66-
18 mar 202411,7511,8011,4411,4410,898.436
15 mar 202411,3611,8411,6411,8011,233.916
14 mar 202411,0511,3811,3811,3810,83206
13 mar 202410,5810,9210,6010,9210,391.460
12 mar 202410,4810,5810,5210,5210,01688
11 mar 202410,4810,4810,4810,489,97-
08 mar 202410,7610,5010,5010,509,99296
07 mar 202410,8110,7010,4410,7010,18942
06 mar 202411,1510,7610,7610,7610,24530
05 mar 202411,4211,1611,0211,0210,49588
04 mar 202411,3211,3211,3211,3210,77-
01 mar 202411,3611,4811,4411,4810,924.794
29 feb 202411,3211,3211,3211,3210,773.676
28 feb 202411,4211,4211,4211,4210,87-
27 feb 202411,5211,5211,5211,5210,96-
26 feb 202411,4411,5211,5011,5010,95760
23 feb 202411,3811,4011,4011,4010,851.282
22 feb 202411,4011,3411,3211,3410,791.777
21 feb 202411,3811,3811,3811,3810,83-
*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...