Italia markets closed

MEMSCAP, S.A. (0NYT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,95-0,01 (-0,14%)
Alla chiusura: 12:40PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20246,846,956,846,956,95349
25 lug 2024------
24 lug 20246,966,966,966,966,96-
23 lug 20247,007,007,007,007,0029
22 lug 20247,047,046,996,996,99291
19 lug 2024------
18 lug 20246,916,916,916,916,91-
17 lug 20246,866,866,856,856,8512
16 lug 20246,936,936,936,936,936
15 lug 20247,257,257,127,127,12165
12 lug 2024------
11 lug 2024------
10 lug 20247,027,026,926,976,97387
09 lug 20247,557,557,217,227,22306
08 lug 20247,467,857,467,637,63724
05 lug 20247,537,537,007,327,321.128
04 lug 20247,427,427,327,327,32151
03 lug 20247,257,597,257,597,59273
02 lug 20246,696,996,696,996,9955
01 lug 20245,726,375,726,046,04952
28 giu 20245,455,455,415,415,41351
27 giu 2024------
26 giu 20245,415,415,415,415,4130
25 giu 20245,735,735,525,525,52817
24 giu 20245,225,735,095,735,731.606
21 giu 20245,585,585,505,505,501.245
20 giu 20245,155,395,155,395,39157
19 giu 20245,615,715,505,505,501.009
18 giu 2024------
17 giu 20245,855,855,215,365,363.885
14 giu 20246,046,225,646,206,201.415
13 giu 20246,946,956,756,816,81961
12 giu 2024------
11 giu 2024------
10 giu 20247,577,607,247,247,2411
07 giu 20247,187,617,187,617,6111
06 giu 20247,447,447,447,447,441
05 giu 2024------
04 giu 2024------
03 giu 20246,877,206,877,197,1922
31 mag 20247,547,547,547,547,54110
30 mag 20247,517,517,447,507,502
29 mag 2024------
28 mag 20247,807,807,607,607,608
24 mag 20247,607,607,607,607,602
23 mag 20247,717,717,717,717,7117
22 mag 2024------
21 mag 2024------
20 mag 2024------
17 mag 2024------
16 mag 20247,907,907,907,907,90-
15 mag 2024------
14 mag 20247,717,717,717,717,71106
13 mag 20247,757,757,757,757,7510
10 mag 2024------
09 mag 2024------
08 mag 20247,687,687,687,687,681
07 mag 2024------
03 mag 20248,148,148,148,148,141
02 mag 20247,957,957,957,957,951
01 mag 2024------
30 apr 20248,408,408,138,138,1333
29 apr 20248,228,228,228,228,22-
26 apr 20248,528,568,528,528,521.002
25 apr 20248,788,798,528,528,52270
24 apr 20248,918,918,918,918,9141
23 apr 20248,978,978,908,908,90241
22 apr 20249,049,048,858,878,87351
19 apr 20249,049,049,039,039,03118
18 apr 20248,899,008,899,009,00441
17 apr 20248,839,038,839,039,03162
16 apr 20248,678,678,608,608,60721
15 apr 20249,089,088,879,049,04717
12 apr 20249,189,188,878,878,87373
11 apr 20249,129,189,109,109,10324
10 apr 20249,239,239,159,179,171.326
09 apr 20249,379,419,199,199,19629
08 apr 20249,609,609,429,529,52675
05 apr 20249,459,669,249,329,32425
04 apr 20249,649,789,649,659,65547
03 apr 20249,509,579,419,549,541.744
02 apr 20249,069,459,009,069,06663
28 mar 20248,949,048,949,049,0444
27 mar 20249,049,149,009,149,14648
26 mar 20249,389,389,089,229,22686
25 mar 20249,009,309,009,309,301.042
22 mar 20248,949,018,949,019,01848
21 mar 20248,888,928,878,878,87251
20 mar 20249,009,068,668,688,681.172
19 mar 20248,928,928,588,588,58576
18 mar 20248,308,508,088,408,401.555
15 mar 20247,968,107,887,887,88474
14 mar 20248,608,607,787,787,78704
13 mar 20248,968,968,688,728,72161
12 mar 20248,508,748,508,508,50213
11 mar 20249,309,309,009,029,027.470
08 mar 20249,849,849,589,849,847
07 mar 20249,589,809,589,709,702.489
06 mar 20249,209,449,209,319,312.708
05 mar 20249,109,389,009,029,024.780
*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...