0NY3.L - STEF SA

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 2023106,00107,00106,00107,00107,007
08 giu 2023108,00108,00107,60107,60107,6026
07 giu 2023107,60107,80107,40107,40107,4029
06 giu 2023108,40108,60108,20108,40108,4027
05 giu 2023107,80108,00107,80107,80107,8031
02 giu 2023107,80107,80105,13106,80106,80392
01 giu 2023104,60104,60104,00104,00104,0045
31 mag 2023104,40106,98104,20104,20104,2044
30 mag 2023108,00108,00107,00107,00107,00123
26 mag 2023109,20109,20107,92108,60108,60248
25 mag 2023104,00104,00103,80103,80103,80136
24 mag 2023104,40104,40104,40104,40104,4036
23 mag 2023104,20104,30104,20104,30104,3060
22 mag 2023106,00106,00105,00105,00105,0033
19 mag 2023104,00104,00103,60104,00104,0061
18 mag 2023103,60103,60103,60103,60103,6054
17 mag 2023------
16 mag 2023106,20106,20103,60103,60103,6017
15 mag 2023109,80111,40106,00107,00107,00188
12 mag 2023102,60108,80102,40108,80108,80413
11 mag 2023102,20102,20102,00102,20102,2024
10 mag 2023102,60103,40101,80103,40103,4068
09 mag 2023101,60101,60101,20101,20101,2080
05 mag 2023102,40102,40102,20102,20102,2010
04 mag 2023102,00102,00102,00102,00102,0047
03 mag 2023100,60103,80100,60100,76100,7625
03 mag 20234 Dividendo
02 mag 2023104,60105,20104,40104,40100,40136
28 apr 2023104,00105,20104,00105,20101,17212
27 apr 2023104,80104,80103,76103,7699,7914
26 apr 2023105,00105,00104,40104,40100,40115
25 apr 2023103,20103,20102,80102,8098,86188
24 apr 2023103,20103,80103,20103,8099,82110
21 apr 2023104,20104,20104,20104,20100,212
20 apr 2023------
19 apr 2023105,80105,80105,60105,60101,55251
18 apr 2023106,40106,40106,40106,40102,32196
17 apr 2023105,60105,60105,60105,60101,554
14 apr 2023105,80106,00105,80106,00101,945
13 apr 2023106,40106,40105,00105,40101,3659
12 apr 2023105,80105,80105,20105,20101,1794
11 apr 2023105,40105,60105,40105,60101,55173
06 apr 2023------
05 apr 2023104,80104,80103,80103,8099,8211
04 apr 2023106,20106,20105,80105,80101,7530
03 apr 2023104,80104,80103,80104,80100,7852
31 mar 2023105,22105,22105,00105,00100,9731
30 mar 2023106,00106,00104,88104,88100,8620
29 mar 2023104,60104,60104,22104,22100,2327
28 mar 2023103,60103,60103,40103,4099,4444
27 mar 2023103,17104,02103,17104,02100,0339
24 mar 2023103,60104,00103,60104,00100,0140
23 mar 2023105,40105,40104,94104,94100,9256
22 mar 2023106,00106,00104,82105,80101,75124
21 mar 2023105,20105,20104,00104,00100,0254
20 mar 2023103,40104,02103,40104,02100,0346
17 mar 2023103,91103,91103,91103,9199,9240
16 mar 2023104,40105,00104,24104,24100,2550
15 mar 2023106,80108,02104,60104,60100,59185
14 mar 2023108,20109,20105,62108,40104,25262
13 mar 2023105,40110,00105,40110,00105,79422
10 mar 2023106,60109,40106,60108,80104,631.128
09 mar 2023106,20106,20104,80105,00100,98199
08 mar 2023106,20106,20105,80105,80101,7551
07 mar 2023108,00108,00106,40106,40102,32197
06 mar 2023105,40106,30104,30106,30102,23438
03 mar 2023104,80105,00104,80104,91100,89576
02 mar 2023104,00105,00103,20104,80100,78805
01 mar 2023104,60105,00104,20104,20100,21643
28 feb 2023105,00105,16104,80105,16101,13225
27 feb 2023104,60105,02104,40105,02100,9990
24 feb 2023104,40104,80104,20104,80100,78210
23 feb 2023103,80104,20103,40103,4099,44531
22 feb 2023105,20105,20103,20105,00100,98383
21 feb 2023104,60104,80103,90103,9099,92701
20 feb 2023105,80105,80105,00105,45101,41525
17 feb 2023106,40106,40106,00106,40102,3228
16 feb 2023107,20107,20105,00106,00101,94168
15 feb 2023107,60108,60107,40107,80103,67246
14 feb 2023107,20108,00105,80105,80101,75133
13 feb 2023109,80109,80108,00108,29104,14120
10 feb 2023108,40109,00108,18109,00104,8277
09 feb 2023112,20112,82107,00108,20104,05446
08 feb 202398,90110,9598,70105,55101,51119
07 feb 202398,2098,8098,0098,8095,0169
06 feb 202397,4097,8097,0097,0093,2820
03 feb 202396,2098,2096,2098,2094,4446
02 feb 202395,6096,3095,2096,3092,6161
01 feb 2023------
31 gen 202396,2096,8095,8096,8093,0934
30 gen 202395,7095,9095,2095,7092,0337
27 gen 202396,5096,9096,2096,5092,8041
26 gen 202396,0096,5096,0096,5092,8012
25 gen 202395,8095,8095,2095,2091,5552
24 gen 202395,9095,9095,9095,9092,228
23 gen 202395,5095,9995,4095,4491,7865
20 gen 202394,3095,4094,3095,4091,7411
19 gen 202394,8094,8093,8994,1090,4949
18 gen 202396,1096,1096,1096,1092,423
17 gen 202395,8595,8595,8595,8592,186
*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...