Italia markets closed

STEF SA (0NY3.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
131,00+0,20 (+0,15%)
In data: 03:37PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
30 apr 20245.1 Dividendo
29 apr 2024131,00131,00131,00131,00125,901
26 apr 2024133,80133,80130,80130,80125,7143
25 apr 2024134,80134,80134,00134,00128,78118
24 apr 2024133,40134,40133,40134,40129,1742
23 apr 2024131,40132,80131,40132,80127,63376
22 apr 2024131,58131,58131,02131,28126,17126
19 apr 2024130,60130,60130,60130,60125,5210
18 apr 2024133,00133,00131,04131,40126,2880
17 apr 2024131,20131,20131,20131,20126,0911
16 apr 2024130,86132,20130,86132,20127,05187
15 apr 2024133,00133,80133,00133,80128,5932
12 apr 2024131,84131,84131,84131,84126,7141
11 apr 2024132,40132,40131,10132,20127,0534
10 apr 2024132,02132,20132,00132,00126,8614
09 apr 2024132,40132,41132,00132,00126,8690
08 apr 2024130,00130,03129,40129,64124,60250
05 apr 2024131,21131,21131,04131,20126,0997
04 apr 2024133,40133,40131,26132,20127,0569
03 apr 2024131,60133,40129,56133,40128,21337
02 apr 2024136,20136,20127,59127,59122,63118
28 mar 2024137,20137,20136,20136,40131,0979
27 mar 2024136,22137,20136,22137,20131,86112
26 mar 2024135,30135,81135,30135,80130,51889
25 mar 2024135,00135,00134,59134,60129,3629
22 mar 2024134,60134,60132,80132,80127,633
21 mar 2024132,00134,39132,00132,74127,5833
20 mar 2024132,00132,61132,00132,61127,4537
19 mar 2024132,60133,01132,60133,00127,8230
18 mar 2024132,99133,00131,90133,00127,82130
15 mar 2024130,60130,60130,60130,60125,52-
14 mar 2024131,03131,03129,44129,60124,5590
13 mar 2024136,00136,00134,00134,00128,7825
12 mar 2024------
11 mar 2024134,99134,99134,99134,99129,7415
08 mar 2024133,00137,60133,00137,20131,86127
07 mar 2024124,40124,60124,40124,60119,758
06 mar 2024124,80125,00124,80125,00120,138
05 mar 2024------
04 mar 2024124,40124,40124,20124,20119,368
01 mar 2024122,60122,60122,60122,60117,838
29 feb 2024------
28 feb 2024121,20121,20120,00120,00115,3310
27 feb 2024------
26 feb 2024122,00122,00121,41121,41116,6936
23 feb 2024120,40122,60120,40122,60117,834
22 feb 2024120,60120,60120,60120,60115,90-
21 feb 2024------
20 feb 2024120,19120,19120,19120,19115,511
19 feb 2024120,36120,36120,36120,36115,6811
16 feb 2024119,40119,40119,00119,20114,5610
15 feb 2024117,39117,40117,39117,40112,8367
14 feb 2024117,80117,80117,80117,80113,2126
13 feb 2024120,60120,60120,60120,60115,902
12 feb 2024------
09 feb 2024------
08 feb 2024120,00120,00117,39117,39112,821
07 feb 2024121,99121,99121,99121,99117,241
06 feb 2024120,00120,60119,60120,60115,902
05 feb 2024119,79120,00119,79120,00115,3317
02 feb 2024121,60121,60121,60121,60116,87-
01 feb 2024------
31 gen 2024------
30 gen 2024119,39119,41119,39119,41114,7617
29 gen 2024------
26 gen 2024117,00118,40117,00118,40113,7940
25 gen 2024118,00118,00118,00118,00113,411
24 gen 2024118,80118,80117,84118,00113,4141
23 gen 2024------
22 gen 2024116,99116,99116,99116,99112,431
19 gen 2024120,00120,00119,80119,80115,1445
18 gen 2024116,00118,00116,00117,80113,2144
17 gen 2024117,00117,00114,40114,40109,9525
16 gen 2024116,80116,80116,80116,80112,2586
15 gen 2024116,80116,80116,19116,19111,6755
12 gen 2024116,00116,00115,81115,81111,3034
11 gen 2024------
10 gen 2024118,60119,60118,60119,20114,56453
09 gen 2024116,41116,41116,41116,41111,8725
08 gen 2024117,60117,60116,60117,01112,45184
05 gen 2024------
04 gen 2024112,80112,80112,61112,61108,2210
03 gen 2024113,00113,40112,80112,80108,4138
02 gen 2024114,80114,80114,00114,40109,95218
29 dic 2023114,60114,60114,40114,60110,1447
28 dic 2023114,60114,60114,60114,60110,148
27 dic 2023113,80115,40113,80115,00110,52164
22 dic 2023112,40114,80112,40114,59110,13355
21 dic 2023112,20113,40112,20112,39108,02112
20 dic 2023112,80112,80111,99111,99107,6315
19 dic 2023113,00113,00112,59112,59108,2136
18 dic 2023109,80112,20109,80110,21105,9228
15 dic 2023109,60109,60109,60109,60105,3312
14 dic 2023107,60107,60107,60107,60103,4130
13 dic 2023107,40107,40107,40107,40103,2230
12 dic 2023105,80105,81105,80105,81101,6924
11 dic 2023------
08 dic 2023106,40106,40106,40106,40102,264
07 dic 2023------
*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...