Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,28-0,21 (-2,49%)
Alla chiusura: 05:31PM GMT
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 nov 20235,625,665,625,665,66316
22 nov 20235,605,605,605,605,601
21 nov 20235,825,825,825,825,824
20 nov 20235,625,745,625,705,7012
17 nov 20235,485,485,485,485,483
16 nov 20235,325,325,325,325,32141
15 nov 20235,325,405,325,405,4015
14 nov 20235,265,305,205,305,301.400
13 nov 20235,315,315,265,265,261.238
10 nov 2023------
09 nov 20235,105,105,105,105,10260
08 nov 20235,165,165,005,005,00604
07 nov 20235,075,225,075,225,22402
06 nov 20235,205,225,205,225,226
03 nov 20234,704,984,704,784,7816
02 nov 20234,684,684,644,644,646
01 nov 20234,744,744,584,584,5830
31 ott 20234,604,744,604,744,7492
30 ott 20234,554,554,524,544,54102
27 ott 20234,424,424,384,384,3865
26 ott 20234,174,374,174,364,361.589
25 ott 20234,304,304,304,304,304.226
24 ott 20234,264,504,264,504,50834
23 ott 20233,933,943,863,943,941.067
20 ott 20234,164,174,164,174,17353
19 ott 2023------
18 ott 20234,254,254,254,254,2579
17 ott 20234,254,354,154,274,271.975
16 ott 20234,394,394,374,374,37111
13 ott 20234,404,424,394,414,4143
12 ott 20234,424,574,424,424,42201
11 ott 20234,824,824,404,554,55627
10 ott 20234,434,434,374,434,43618
09 ott 20234,084,084,044,044,04851
06 ott 2023------
05 ott 20234,504,504,384,384,38294
04 ott 20234,504,504,504,504,50183
*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...