Italia markets closed

Hera S.p.A. (0NVV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,70100,0000 (0,00%)
Alla chiusura: 03:45PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20243,29103,31203,28003,29003,290044.715
26 mar 20243,33503,34603,26203,26803,268055.931
25 mar 20243,28203,32403,28603,32403,3240973
22 mar 20243,25203,28403,27803,28003,2800173
21 mar 20243,26903,30203,25003,25003,250013.465
20 mar 20243,26903,29403,27003,27003,2700177
19 mar 20243,30603,32003,25003,25003,2500445
18 mar 20243,36303,36803,35803,35803,3580585
15 mar 20243,34103,38003,36803,37203,3720327
14 mar 20243,33503,37003,33803,35203,3520480.379
13 mar 20243,34403,38603,33003,36523,365282.401
12 mar 20243,33703,34803,30603,34403,344031.932
11 mar 20243,34603,35203,31203,32803,328066.731
08 mar 20243,31403,34803,28803,33603,3360116.921
07 mar 20243,27303,33003,28003,31603,316029.078
06 mar 20243,27903,31603,28003,29203,2920230.139
05 mar 20243,19403,27803,19603,27803,278020.108
04 mar 20243,24303,24803,17803,17803,178030
01 mar 20243,18403,26003,20803,22803,2280330
29 feb 20243,18503,22203,19603,19603,1960146.706
28 feb 20243,18503,22003,16603,16603,1660317
27 feb 20243,18003,17603,15603,17603,17601.870
26 feb 20243,22003,24003,17803,18403,18405.630
23 feb 20243,22703,23803,22403,23603,23603.349
22 feb 20243,23803,24003,21403,21603,216010.532
21 feb 20243,21303,25203,18803,25203,252020.356
20 feb 20243,17103,22603,14803,22003,220032.713
19 feb 20243,12003,17003,12603,17003,170095.240
16 feb 20243,17203,19603,13603,13803,13805.427
15 feb 20243,16003,17603,14003,17283,172831.311
14 feb 20243,14303,15203,14603,15203,152055
13 feb 20243,09503,16003,11203,13603,13604.292
12 feb 20243,05803,10603,07003,08783,087855.561
09 feb 20243,14703,08203,02603,04653,0465823.204
08 feb 20243,14103,16673,12003,16203,162016.794
07 feb 20243,15103,16603,14603,15803,158061.508
06 feb 20243,12003,13803,09203,13803,138011.712
05 feb 20243,13203,17203,10203,10603,106031.649
02 feb 20243,17503,21403,15403,15403,154011.596
01 feb 20243,24403,24003,16403,16403,16406.102
31 gen 20243,20803,30603,24403,27003,2700155.654
30 gen 20243,25603,26003,19403,20003,200093
29 gen 20243,21403,23603,17603,23003,23001.626
26 gen 20243,10003,23203,12203,23003,230044.934
25 gen 20242,96203,10602,97603,01003,0100245.036
24 gen 2024------
23 gen 2024------
22 gen 20242,98102,97802,96402,97202,972039
19 gen 20242,97102,98202,96802,97522,975223.020
18 gen 20242,95902,98202,96002,97402,974024.889
17 gen 20243,00102,99402,93802,96002,960017.216
16 gen 20243,02203,03203,00403,02803,028018.165
15 gen 20243,04003,03603,02803,03603,03604.336
12 gen 20242,98603,04802,98803,04803,048015.060
11 gen 20243,05203,05602,96202,98022,980228.015
10 gen 20243,00603,03603,00403,01553,015516.758
09 gen 20242,98902,99802,98402,98802,9880982
08 gen 20242,97002,98602,96202,96252,96258.438
05 gen 20242,96702,96202,96202,96202,9620273
04 gen 20242,90402,96202,90602,96202,96203.159
03 gen 20242,97002,96802,90202,90202,902017.426
02 gen 20242,98103,02002,93602,96802,968088.295
29 dic 20232,96002,98802,96602,96602,96603.505
28 dic 20232,98302,97802,95402,96802,968019.510
27 dic 20233,01203,02602,98302,98302,983011.877
22 dic 20233,00903,00402,98403,00403,0040372
21 dic 20233,01903,01402,99203,00203,002029.991
20 dic 20233,00003,02602,98403,01603,01605.026
19 dic 20232,98703,03003,00003,02803,028052.983
18 dic 20233,00703,01802,99202,99202,992019.824
15 dic 20233,01703,03202,98803,00603,006032.856
14 dic 20232,95303,02802,98803,02603,026031.736
13 dic 20232,91602,97002,93202,96202,962014.893
12 dic 20232,93602,95202,90802,90802,908024.939
11 dic 20232,96902,97802,93602,93602,936044.707
08 dic 20232,90802,95602,92002,95602,95606.373
07 dic 20232,88802,92002,90202,91802,918014.740
06 dic 20232,91702,91002,88202,90402,904016.683
05 dic 20232,88602,93002,90202,90202,902025.676
04 dic 20232,89002,90602,89202,89402,89404.851
01 dic 20232,88802,90202,87802,90202,902048.543
30 nov 20232,91102,90802,86602,90002,900010.005
29 nov 20232,91502,93002,90802,91002,910037.288
28 nov 20232,89302,91202,89402,90002,90007.764
27 nov 20232,84902,90002,84802,87802,87804.207
24 nov 20232,83002,85602,84402,85202,85203.010
23 nov 20232,84502,85402,83002,84402,844052.602
22 nov 20232,83602,87202,84402,86802,8680518.045
21 nov 20232,85102,86002,83802,83802,83801.003
20 nov 20232,83802,85602,84402,85602,856015.884
17 nov 20232,84602,86402,84402,84802,848048.274
16 nov 20232,80902,86202,80602,84202,842046.627
15 nov 20232,77502,81802,76602,79802,798011.007
14 nov 20232,66602,77002,68202,76802,7680261.983
13 nov 20232,66002,67202,64602,67202,6720541.441
10 nov 20232,68302,69002,60402,65802,65808.019
09 nov 20232,67002,68202,65802,66602,666018.710
08 nov 20232,73402,71802,64802,68402,684037.401
07 nov 20232,72002,75202,70402,73402,734053.795
06 nov 20232,75402,76002,72402,72402,72404.947
*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...