Italia markets closed

Prysmian S.p.A. (0NUX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,62+0,44 (+1,60%)
Alla chiusura: 05:50PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202449,8051,4449,7551,1851,1893.612
25 apr 202450,5450,6648,9049,4449,44100.912
24 apr 202450,2050,8249,9250,4850,4858.663
23 apr 202449,7450,0649,5449,9949,9935.880
22 apr 202451,6350,5249,3949,5949,59100.256
22 apr 20240.7 Dividendo
19 apr 202449,7850,9049,5250,7050,00179.475
18 apr 202448,6750,3648,7449,8849,19172.760
17 apr 202449,7050,1648,6849,0848,4064.917
16 apr 202450,6050,1249,2549,6148,9382.014
15 apr 202450,6552,3848,8251,3550,64830.395
12 apr 202448,0748,9748,3248,5247,8517.777
11 apr 202448,5448,8047,8448,2147,5424.860
10 apr 202448,5648,5747,5347,9547,2933.003
09 apr 202448,9749,3148,1948,9048,2236.136
08 apr 202447,9149,2648,1348,6347,96171.324
05 apr 202448,2848,2347,3547,8147,1514.280
04 apr 202448,1748,3247,7248,2147,5410.768
03 apr 202447,9248,1147,3047,9747,318.351
02 apr 202448,9648,8247,5648,1947,5235.098
28 mar 202448,9648,9447,9748,0047,3494.151
27 mar 202449,6949,8548,5349,0848,4141.611
26 mar 202449,5649,9349,4649,9049,2116.905
25 mar 202449,3649,8449,2649,7149,0231.648
22 mar 202448,5449,3848,5249,3848,7034.280
21 mar 202449,4049,9148,4048,9748,3048.595
20 mar 202448,6250,1048,4649,9449,25197.289
19 mar 202447,9448,8247,7048,7148,0465.469
18 mar 202447,8548,4647,6747,9647,29134.461
15 mar 202447,8148,2847,2647,7047,0424.760
14 mar 202447,4748,3447,4548,1047,4383.700
13 mar 202447,0247,6046,4447,3746,7230.008
12 mar 202445,8846,9746,0746,7346,0823.849
11 mar 202446,9546,7845,7545,9045,2727.154
08 mar 202446,9747,1046,6746,7946,14105.766
07 mar 202446,6547,2046,5246,7746,1232.487
06 mar 202446,2746,9846,2446,7146,06103.367
05 mar 202446,4046,5345,8946,0045,3622.384
04 mar 202446,3246,8146,0646,5345,8978.542
01 mar 202445,8846,9745,1746,0045,37106.998
29 feb 202444,9246,7843,7446,0445,41306.403
28 feb 202444,6344,8943,9044,4243,8161.104
27 feb 202444,8045,1943,6744,3643,75342.701
26 feb 202445,2145,3344,2944,5343,9291.871
23 feb 202444,7445,3244,5044,9444,3263.502
22 feb 202444,0444,7944,2044,3643,7554.303
21 feb 202443,6144,4843,5044,4343,82294.860
20 feb 202443,4743,7843,2043,6143,0050.795
19 feb 202443,8543,4943,0243,2142,6160.661
16 feb 202443,0543,9542,7943,7143,11145.938
15 feb 202441,0343,9042,4542,7442,15813.828
14 feb 202441,1041,3840,7040,8940,3340.778
13 feb 202442,2142,0940,7441,5340,9633.235
12 feb 202442,2342,5241,8841,9441,3651.315
09 feb 202441,6542,1141,7541,9841,4017.700
08 feb 202441,9242,4841,7342,0541,4635.269
07 feb 202441,9642,2341,4241,8641,2835.190
06 feb 202441,1041,8041,1041,4840,9128.120
05 feb 202441,5841,2640,7240,8240,2519.854
02 feb 202441,0641,7741,2141,3040,7328.579
01 feb 202440,9241,3640,7141,0140,4429.303
31 gen 202440,4941,3240,8641,2440,67113.026
30 gen 202440,3140,9340,3540,9340,3615.185
29 gen 202440,9640,9939,8040,6340,0771.887
26 gen 202440,4941,3040,2141,2140,6431.084
25 gen 202440,8740,9640,1940,6640,1025.385
24 gen 2024------
23 gen 202440,6940,7740,0740,0839,5263.345
22 gen 202440,3541,0440,4340,5539,9934.731
19 gen 202440,6540,9640,0040,3039,7452.665
18 gen 202440,1540,8739,9840,7240,1619.167
17 gen 202440,3040,3639,7340,1439,5949.678
16 gen 202440,8341,0040,3240,6040,0442.235
15 gen 202441,2241,5440,8440,9240,3637.920
12 gen 202440,0641,2640,1541,1840,6284.400
11 gen 202440,9240,8739,8140,3839,8261.881
10 gen 202441,0141,1440,3740,4839,9363.803
09 gen 202440,4841,2740,5040,9240,36294.345
08 gen 202440,4940,8140,1740,6440,0827.528
05 gen 202440,3740,8740,1440,5640,00102.723
04 gen 202440,2440,6239,9740,1339,5865.718
03 gen 202441,3941,7440,2140,5840,0267.095
02 gen 202440,9042,0441,2341,3240,75127.064
29 dic 202341,1341,5540,9541,1740,6139.161
28 dic 202341,1641,4741,1041,1940,6240.836
27 dic 202340,6041,4340,8141,2340,6659.891
22 dic 202340,6940,9940,3040,9640,4061.490
21 dic 202340,1940,8339,3440,7940,2347.029
20 dic 202340,6740,9440,4040,5940,0392.907
19 dic 202339,8140,8039,8440,7040,13140.187
18 dic 202339,5039,8439,1439,8439,2999.408
15 dic 202338,8439,5039,0539,4838,9431.702
14 dic 202338,5639,9438,9339,4238,8756.529
13 dic 202338,8239,5538,2538,8038,26495.141
12 dic 202338,7639,1638,6538,9438,4010.585
11 dic 202338,0438,8638,3438,6938,167.849
08 dic 202337,4538,6737,3138,2037,67144.149
07 dic 202337,3837,6737,0437,3736,8517.053
06 dic 202336,5737,6436,6837,4436,9223.059
05 dic 202336,2636,7836,0036,7836,2792.184
*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...