Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,00+0,40 (+4,65%)
Alla chiusura: 05:34PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 mar 20249,269,289,009,009,002.312
01 mar 20249,129,208,949,209,20630
29 feb 20249,189,309,169,189,181.945
28 feb 20248,949,048,888,888,88163
27 feb 20248,888,908,728,908,90631
26 feb 20248,728,748,608,748,741.626
23 feb 20248,428,428,208,288,282.587
22 feb 20248,608,608,408,498,492.170
21 feb 20248,268,328,188,328,32883
20 feb 20248,388,588,388,548,542.393
19 feb 20248,388,388,168,168,16131
16 feb 20248,068,368,068,368,36406
15 feb 20248,128,288,128,128,121.596
14 feb 20248,148,418,148,338,332.536
13 feb 20248,028,028,028,028,02572
12 feb 20248,148,147,847,847,84708
09 feb 20247,807,807,767,807,80579
08 feb 20247,967,967,667,667,66324
07 feb 20247,587,587,547,547,54252
06 feb 20248,248,247,607,627,621.845
05 feb 20248,328,328,028,028,022.675
02 feb 2024------
01 feb 20247,767,767,767,767,761
31 gen 20247,407,907,407,767,765.131
30 gen 20247,527,527,347,447,446.124
29 gen 20247,507,507,307,307,305.543
26 gen 20246,826,836,606,836,83679
25 gen 20246,766,806,706,706,703.386
24 gen 20247,207,206,986,986,985.505
23 gen 20247,127,187,117,127,121.511
22 gen 20247,167,167,047,077,071.648
19 gen 20246,886,886,886,886,88757
18 gen 20247,067,067,027,047,043.170
17 gen 20246,686,686,596,686,682.985
16 gen 20246,986,986,806,806,803.002
15 gen 20246,986,986,986,986,981.498
12 gen 20247,147,147,147,147,1499
11 gen 20246,787,086,787,087,08556
10 gen 20246,847,146,847,057,055.645
09 gen 20246,986,986,906,906,90590
08 gen 20246,406,686,406,686,684.464
05 gen 20246,286,286,216,216,211.513
04 gen 20246,106,346,106,346,34831
03 gen 20246,146,156,146,156,151.192
02 gen 20246,126,486,126,486,482.526
29 dic 20236,026,086,026,086,084.523
28 dic 20236,126,146,106,106,10575
27 dic 20236,386,466,306,306,30655
22 dic 20236,446,536,406,406,402.142
21 dic 20236,706,706,556,686,683.559
20 dic 20236,366,666,366,666,664.648
19 dic 20236,526,526,506,506,502.930
18 dic 20236,426,466,426,426,421.155
15 dic 20236,266,366,266,306,303.709
14 dic 20235,926,105,925,925,92599
13 dic 20235,925,925,925,925,9212
12 dic 20236,086,086,026,066,06601
11 dic 20236,006,246,006,226,223.077
08 dic 20235,925,925,785,865,86320
07 dic 20235,805,805,765,765,7642
06 dic 20235,425,705,425,705,7039
05 dic 20235,385,385,365,365,36113
04 dic 20235,325,325,305,305,3038
01 dic 20235,325,325,305,325,32452
30 nov 20235,445,445,285,285,28756
29 nov 2023------
28 nov 2023------
27 nov 20235,805,805,705,705,70515
24 nov 20235,785,785,665,665,66181
*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...