Italia markets close in 7 hours 7 minutes

Solvay SA (0NZR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
82,17-0,16 (-0,19%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202430,4531,5930,8231,4531,45220.948
19 apr 202430,8531,0228,4130,7530,75576.441
18 apr 202429,8230,7129,8630,1630,1661.596
17 apr 202428,7629,9728,6029,6329,6370.898
16 apr 202429,2029,6328,7828,7828,78162.092
15 apr 202429,0029,8528,9229,5929,59430.406
12 apr 202429,4929,7629,1529,5029,50344.893
11 apr 202429,0229,2428,6128,9528,9553.607
10 apr 202428,3829,7028,0328,6428,64624.806
09 apr 202428,4428,4827,9428,2128,21261.711
08 apr 202428,0028,2927,1827,8827,88295.075
05 apr 202427,7327,9927,0227,3627,36337.941
04 apr 202428,0829,1427,7128,4328,43836.527
03 apr 202425,6126,8225,6326,4626,46343.963
02 apr 202425,3425,7925,3125,7125,71527.697
28 mar 202424,8025,3524,6724,9124,9199.080
27 mar 202424,3624,9724,3524,7424,7452.680
26 mar 202425,0525,2224,3124,5424,54169.573
25 mar 202424,5725,0624,3524,7524,75201.788
22 mar 202424,2024,6823,9824,3524,35621.347
21 mar 202424,1424,4723,8824,2924,29461.943
20 mar 202423,7524,1023,5523,9823,98100.404
19 mar 202423,2323,7423,0123,6523,6580.382
18 mar 202423,2423,6023,0523,3123,3173.908
15 mar 202423,8024,5023,2323,7623,7655.955
14 mar 202424,1024,7023,6924,0624,06148.705
13 mar 202424,1026,0924,0124,5524,55136.711
12 mar 202424,2425,4423,9525,2525,2541.807
11 mar 202424,1024,1123,4624,0524,05128.732
08 mar 202423,8023,7522,9723,2423,24170.805
07 mar 202423,8023,6323,1523,4623,46101.718
06 mar 202423,7024,0923,5523,7423,74234.497
05 mar 202423,4023,5823,1223,5623,56114.933
04 mar 202424,5024,2023,0423,4523,4577.329
01 mar 202423,6224,5223,6224,1624,16139.685
29 feb 202423,6023,7923,3323,4623,46128.660
28 feb 202423,7524,0723,5423,6523,65260.582
27 feb 202423,2323,7923,3323,7223,7289.924
26 feb 202423,9924,0723,2923,7423,7465.458
23 feb 202424,2124,4823,8924,0524,0556.869
22 feb 202424,0424,3924,0424,2324,2356.320
21 feb 202423,7524,0423,5724,0124,0176.229
20 feb 202423,5024,0923,5123,8223,82188.519
19 feb 202424,5024,3523,6923,9923,99181.414
16 feb 202424,2624,4223,7924,0124,01100.759
15 feb 202423,6524,1323,4923,9223,9259.584
14 feb 202422,8523,4922,7123,1623,1665.967
13 feb 202422,8523,3322,6923,1323,13508.272
12 feb 202422,5122,8922,0722,5822,58348.066
09 feb 202423,1023,1422,2122,5122,51354.173
08 feb 202422,6023,1522,6822,9422,94333.596
07 feb 202423,0023,6222,5022,6422,6445.698
06 feb 202423,6023,9522,9023,4123,41910.963
05 feb 202424,5024,6023,6423,9223,9256.672
02 feb 202425,5025,0124,4124,4124,4169.174
01 feb 202425,3625,4624,5324,5924,59175.455
31 gen 202425,7026,1325,4326,0026,00638.192
30 gen 202425,8626,0525,5925,7825,78181.241
29 gen 202426,4126,5425,7525,7625,76332.716
26 gen 202425,8026,9725,6726,4826,48221.316
25 gen 202424,8525,7324,6025,5225,52517.207
24 gen 202425,5125,7724,7524,7524,75110.492
23 gen 202424,9425,4524,6125,3025,3058.948
22 gen 202425,0024,7624,1024,2624,2667.890
19 gen 202423,9124,2523,5324,0624,06365.422
18 gen 202424,3124,2623,5324,0324,03142.014
17 gen 202424,6425,1424,0024,3924,39512.571
16 gen 202425,1525,4624,6024,9924,99288.418
15 gen 202425,0026,1424,5925,1025,10157.780
15 gen 20241.134 Dividendo
12 gen 202426,1026,7326,0026,1425,00411.752
11 gen 202426,3426,5125,8926,1124,98400.109
10 gen 202427,1027,4726,3426,6225,461.280.255
09 gen 202427,9328,1726,9027,2926,11510.004
08 gen 202428,6528,3027,5527,9726,76203.307
05 gen 202428,1028,4428,0228,3327,10117.930
04 gen 202427,4728,1027,2627,9326,7293.576
03 gen 202428,5828,3227,2027,4426,25112.104
02 gen 202428,1028,6027,5228,0326,8297.491
29 dic 202327,2227,9527,2327,6426,45164.496
28 dic 202327,0027,1926,9027,1325,95109.051
27 dic 202327,3126,7926,0826,5525,4076.631
22 dic 202326,0726,5025,8926,2425,10144.802
21 dic 202326,2026,5125,8026,0224,89275.031
20 dic 202327,4027,5326,3526,5225,37357.564
19 dic 202326,1727,4126,2127,2126,03290.615
18 dic 202326,5026,9725,2526,6725,52260.199
15 dic 202324,7025,4124,3925,4124,31443.844
14 dic 202324,8524,9823,9824,5423,48429.805
13 dic 202322,6224,5522,0023,5022,481.063.607
12 dic 202321,0022,3520,8222,0921,134.955.541
11 dic 202323,4023,4517,8820,8219,912.323.443
11 dic 202390 Dividendo
08 dic 2023112,40113,10110,55111,8120,86170.399
07 dic 2023110,53113,05110,80112,4020,97200.152
06 dic 2023109,93110,90109,80110,7220,66107.569
05 dic 2023108,93110,05108,50109,9920,52327.056
04 dic 2023106,40110,25107,45109,3820,41106.764
01 dic 2023106,68108,70105,50107,4320,05146.244
30 nov 2023103,07106,92104,70106,1919,82295.012
*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...