Italia markets closed

Sixt SE (0NW8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,19+0,14 (+0,20%)
Alla chiusura: 05:17PM GMT
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202462,6564,0062,3063,7263,725.872
29 feb 202462,1562,5062,3062,3562,35714
28 feb 202462,7562,1061,5062,1062,101.137
27 feb 202461,1062,4961,3062,3362,33531
26 feb 202461,1061,3960,9061,3961,39334
23 feb 202461,1061,1061,0061,1061,1069
22 feb 202460,7060,9360,6060,6960,691.583
21 feb 202460,6061,1060,4160,4160,41414
20 feb 202461,3061,5060,9061,3061,30996
19 feb 202461,2061,3060,6961,2361,23395
16 feb 202461,0061,7060,7061,1261,122.089
15 feb 202460,8061,0060,4060,5760,571.193
14 feb 202460,4061,3060,6760,6760,67205
13 feb 202462,0561,6060,0060,8060,80288
12 feb 202461,8062,2061,6061,6161,6110.279
09 feb 202462,9561,9961,4361,4761,472.788
08 feb 202463,2563,8062,7062,7562,75280
07 feb 202464,2064,0563,5063,5063,50172
06 feb 202463,2563,5762,2062,2062,201.217
05 feb 202462,8563,2062,5062,9062,901.084
02 feb 202463,4563,5063,5063,5063,50134
01 feb 202463,7563,5063,5063,5063,5030
31 gen 202463,7563,5063,3463,3463,3426
30 gen 202463,8563,8063,2063,7063,70114
29 gen 202464,1064,1063,4063,5063,50239
26 gen 202464,2064,4064,1964,1964,199.537
25 gen 202464,1064,1963,6564,1064,108.928
24 gen 202465,4064,6064,1164,2364,23627
23 gen 202465,9065,9765,1065,9765,97301
22 gen 202464,8066,3064,9065,5065,501.106
19 gen 202465,5065,4064,5065,3065,30322
18 gen 202463,7565,6063,6065,3065,301.009
17 gen 202463,7563,5062,6063,1063,10553
16 gen 202464,8064,2063,6064,0964,091.594
15 gen 202465,6066,0064,6065,0365,03509
12 gen 202464,2065,1064,4064,8164,81766
11 gen 202465,5065,9064,3065,1565,15288
10 gen 202465,6066,0064,8964,8964,89310
09 gen 202465,5065,9065,2065,5465,542.259
08 gen 202464,6065,3963,6065,3965,392.732
05 gen 202464,8065,2063,3063,9963,992.753
04 gen 202465,2065,6064,8065,2065,20809
03 gen 202468,0067,3064,2965,0965,091.019
02 gen 202467,3568,2067,3467,3467,341.834
29 dic 202367,0567,2067,2067,2067,2075
28 dic 202366,9567,1066,6066,9466,941.848
27 dic 202365,8066,4265,8066,4266,422.439
22 dic 202365,7066,0065,6065,7565,75745
21 dic 202365,4065,9065,6165,6165,6175
20 dic 202365,5066,3065,5066,0566,05425
19 dic 202365,3066,2065,7065,7465,74959
18 dic 202365,2065,3065,2065,2065,20112
15 dic 202365,3065,3964,4064,5364,53481
14 dic 202362,6565,7063,9065,0865,081.287
13 dic 202362,8563,0062,1062,9062,90227
12 dic 202363,7563,1062,9062,9062,90272
11 dic 202363,2563,5162,8063,2063,20157
08 dic 202362,4564,0063,3063,7363,73331
07 dic 202363,7563,4662,4062,4062,404.966
06 dic 202362,7563,8063,2063,2063,20189
05 dic 202361,8062,8162,2062,8162,81593
04 dic 202362,6562,7061,6062,7062,70300
01 dic 202363,0563,3062,5762,5762,57532
30 nov 202363,6563,5062,8062,9662,961.008
29 nov 202364,3064,5063,8964,2364,232.381
28 nov 202364,8064,8164,3964,8164,811.727
27 nov 202364,1064,7964,1164,7964,791.309
24 nov 202363,3564,2063,0064,2064,201.395
23 nov 202364,2064,6063,5063,6063,602.592
22 nov 202362,9564,5164,2064,5164,51504
21 nov 202364,2063,5863,4663,4663,46257
20 nov 202364,8064,8064,0064,3364,33425
17 nov 202364,5065,5064,7965,1465,14837
16 nov 202365,6065,0064,2064,6164,61662
15 nov 202363,4565,4064,5065,0065,002.472
14 nov 202361,2063,7061,3062,9762,971.388
13 nov 202361,6062,0060,9061,3961,392.088
10 nov 202360,7060,9860,2460,9860,98897
09 nov 202360,0061,5059,7060,9560,951.774
08 nov 202359,5560,2059,5059,7659,7612.208
07 nov 202358,0558,1057,4057,9357,932.635
06 nov 202359,4559,5057,7058,3458,342.134
03 nov 202357,4058,9458,6558,9458,941.753
02 nov 202355,2557,3055,6057,0857,082.705
01 nov 202355,1555,0054,2754,5654,56563
31 ott 202354,8554,8054,1654,1654,161.001
30 ott 202354,5554,8054,5054,7354,73457
27 ott 202354,0554,5053,9554,1754,17857
26 ott 202353,7054,3053,6054,0754,07855
25 ott 202355,4554,5054,1054,2754,271.243
24 ott 202355,6556,3055,3055,8655,86962
23 ott 202355,2555,4054,5955,2055,20425
20 ott 202356,0055,9054,8055,2955,293.063
19 ott 202357,8057,3056,4056,6056,601.709
18 ott 202359,1559,0057,2057,9757,973.784
17 ott 202359,3559,8059,2059,5959,591.147
16 ott 202359,3559,9059,1059,6759,67802
13 ott 202360,2060,3059,4059,9259,921.256
12 ott 202361,1062,1060,2260,9660,961.430
11 ott 202360,1061,2059,9961,0961,092.921
*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...