Italia markets closed

Sixt SE (0NW8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,190,00 (0,00%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202449,4750,0049,2549,7049,70117
25 lug 202450,0549,9048,0549,4049,40484
24 lug 202450,5550,6050,1050,5950,59818
23 lug 202451,7551,3050,6050,8550,85203
22 lug 202451,5551,7051,5551,5551,55356
19 lug 202451,7552,1051,3051,5051,50371
18 lug 202453,0052,8051,9051,9051,9059
17 lug 202453,3053,4052,9052,9552,95386
16 lug 202453,3053,8052,8052,8852,88504
15 lug 202453,6054,3053,6053,6053,6026
12 lug 202453,9054,2053,6053,9053,90694
11 lug 202453,6053,6052,7053,6053,604.995
10 lug 202453,5053,6053,2053,2053,20104
09 lug 202454,5554,6053,3053,3053,30359
08 lug 202453,4054,5053,5054,1054,104.530
05 lug 202452,7053,3052,7052,8152,81193
04 lug 202452,0052,5051,8052,4052,40605
03 lug 202451,4551,6051,4051,6051,60506
02 lug 202451,5551,1051,1051,1051,10212
01 lug 202452,1052,1051,5051,5051,5012
28 giu 202452,5052,6051,5051,5051,501.691
27 giu 202452,4052,6052,3052,4052,40330
26 giu 202453,0053,1052,6052,6052,60264
25 giu 202453,8053,8052,8053,0053,00657
24 giu 202452,1053,9052,1053,1653,16413
21 giu 202451,7552,5051,6052,3252,326.148
20 giu 202451,7552,3051,6051,8051,801.429
19 giu 202452,9053,1051,8051,8051,801.932
18 giu 202453,3053,7052,8053,5053,503.283
17 giu 202452,9053,5051,7052,0052,003.998
14 giu 202455,4555,4051,7052,1052,103.162
13 giu 202456,6057,0054,9055,1055,10896
13 giu 20243.92 Dividendo
12 giu 202459,7560,5058,8060,0756,151.098
11 giu 202460,3060,0058,9059,2055,341.320
10 giu 202459,2559,9058,9059,8055,90959
07 giu 202459,1559,3058,7059,2055,34848
06 giu 202459,8559,9059,1059,1055,24905
05 giu 202459,1559,3058,9059,1055,24458
04 giu 202458,6558,9058,3058,9055,06128
03 giu 202459,7559,5058,8058,8054,96106
31 mag 202458,8559,2058,8058,8054,96173
30 mag 202458,4559,5059,0059,0055,15114
29 mag 202459,6559,8058,9058,9055,06357
28 mag 202459,6559,9059,6059,9055,99137
24 mag 202459,4559,3059,0059,1555,29164
23 mag 202460,4060,4059,3059,3055,43577
22 mag 202460,1060,2060,0060,2056,2780
21 mag 202460,9060,7060,0060,1056,18719
20 mag 202460,2060,6060,3060,3056,37436
17 mag 2024------
16 mag 202461,1061,4060,8061,4057,39575
15 mag 202461,8061,5061,1061,2057,2156
14 mag 202461,1061,6061,3061,3057,30132
13 mag 202461,4061,4060,9061,2057,21116
10 mag 202460,8061,8061,0061,1057,11975
09 mag 202460,7060,7060,7060,7056,74-
08 mag 202458,7560,2058,1060,2056,2713.283
07 mag 202458,3559,2058,1058,7054,874.626
03 mag 202465,6066,1057,7057,7053,9312.223
02 mag 202465,2065,4065,2065,4061,1360
01 mag 2024------
30 apr 202465,4065,4064,9064,9060,66297
29 apr 202464,9065,0065,0065,0060,7635
26 apr 202463,6564,1063,8063,8359,6710.530
25 apr 202464,0064,0063,2063,4059,26145
24 apr 202464,8064,2964,1064,1059,92100
23 apr 202464,9064,9064,9064,9060,66-
22 apr 202465,4065,6164,4964,4960,28253
19 apr 202465,2065,0064,3064,7960,56415
18 apr 202464,1066,1065,4065,4061,131.004
17 apr 202462,1563,0261,8962,9058,809.907
16 apr 202463,0563,2061,9062,5258,441.352
15 apr 202464,5064,1863,6963,9559,78620
12 apr 202465,6066,0064,1965,3061,041.503
11 apr 202466,1566,0065,2965,3061,04501
10 apr 202465,3065,9065,9065,9061,60121
09 apr 202466,8567,0065,4265,4261,15611
08 apr 202465,7067,2066,8067,2062,81257
05 apr 202465,7065,5965,2065,4161,14423
04 apr 202465,9066,5066,2066,2161,89328
03 apr 202466,0566,2065,6966,0161,70490
02 apr 202468,2068,3065,2966,2961,961.283
28 mar 202467,5568,0067,6168,0063,561.008
27 mar 202466,7567,7066,4067,2062,81167
26 mar 202465,7066,9066,4066,6062,25105
25 mar 202465,8066,3064,9065,7061,41736
22 mar 202465,0065,5965,4065,5961,312.121
21 mar 202464,9065,3364,8065,2460,98368
20 mar 202464,1064,5964,0064,3160,11471
19 mar 202463,3563,7063,3063,4059,26273
18 mar 202463,7564,0063,2064,0059,82224
15 mar 202463,3563,6062,7063,0058,8925.682
14 mar 202464,2064,5062,9063,1459,02969
13 mar 202463,7564,3563,8764,2560,06893
12 mar 202463,1563,7062,8063,5059,36166
11 mar 202462,3562,7062,1862,7058,61959
08 mar 202461,7062,6061,5062,6058,51238
07 mar 202462,3562,2061,5261,5257,511.330
06 mar 202462,8562,6062,3462,3458,27918
*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...