Italia markets open in 22 minutes

Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (0O05.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,65-2,25 (-4,26%)
Alla chiusura: 05:24PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202447,8347,0046,3046,3046,30239
17 apr 202446,4547,8547,2847,3047,301.663
16 apr 202447,3847,6446,6746,6746,67274
15 apr 202448,7049,4048,2548,3048,30805
12 apr 202446,8548,6046,7548,5948,595.828
11 apr 202447,6747,3046,1546,2546,25474
10 apr 202445,5847,4547,4547,4547,4568
09 apr 202444,7045,4545,4545,4545,45115
08 apr 202444,7544,6044,6044,6044,60102
05 apr 202444,4544,5544,2544,5544,5549
04 apr 202444,5044,5044,5044,5044,50645
03 apr 202444,5544,7944,4944,4944,49347
02 apr 202444,5544,9544,3544,5044,50336
28 mar 202444,6544,4843,9544,3044,303.047
27 mar 202445,2844,9144,8544,9044,90383
26 mar 202445,1744,9044,9044,9044,90272
25 mar 202444,7544,9044,3544,9044,90544
22 mar 202443,8844,2543,6444,0044,001.746
21 mar 202444,4044,1543,6843,6843,6838
20 mar 202442,6044,4543,3044,2744,27735
19 mar 202442,1541,9541,7541,9541,951.625
18 mar 202441,2841,8041,3041,8041,80563
15 mar 202441,3341,4541,3041,3041,302.104
14 mar 202441,3341,6041,4541,5041,50216
13 mar 202440,7541,3041,1041,3041,30381
12 mar 202440,4541,0340,7441,0341,03231
11 mar 202441,2240,7040,4540,4540,45592
08 mar 202442,1041,9041,3041,6441,641.186
07 mar 202441,3342,2541,2541,5041,50733
06 mar 202441,3341,5441,5441,5441,5429
05 mar 202441,5841,5541,3041,5541,55448
04 mar 202441,5341,5341,5341,5341,53-
01 mar 202441,7242,0642,0642,0642,06300
29 feb 202441,5341,6541,6241,6241,6211.098
28 feb 202441,7242,0041,2041,6041,60587
27 feb 202441,4741,7541,3541,7541,758.089
26 feb 202441,2841,9041,6741,7641,76973
23 feb 202441,5841,5841,5841,5841,58-
22 feb 202442,1541,9341,8741,9341,93477
21 feb 202441,8341,6341,5041,6341,63247
20 feb 202442,5042,1741,9541,9541,95488
19 feb 202442,6042,7042,5042,7042,70167
16 feb 202442,1542,5542,4142,4142,41830
15 feb 202441,5342,0541,6041,6041,602.138
14 feb 202441,4241,7041,5441,5441,54137
13 feb 202442,1042,0041,6541,6541,65180
12 feb 202442,1042,0041,7542,0042,00134
09 feb 202442,0542,1541,6042,1542,151.725
08 feb 202442,5542,3142,1042,2042,20526
07 feb 202443,6742,8042,6042,6042,60133
06 feb 202443,0843,1542,8543,1543,15116
05 feb 202444,1043,6542,9242,9242,92432
02 feb 202444,0044,0044,0044,0044,00-
01 feb 202444,2044,4544,4044,4044,40198
31 gen 202444,2043,7343,6543,6543,653.576
30 gen 202444,8045,1743,9043,9043,90284
29 gen 202446,6045,8145,0145,0745,0758.793
26 gen 202445,2246,5045,5246,2546,255.175
25 gen 202444,6044,7544,5844,6044,602.313
24 gen 202444,4044,8444,1544,1544,153.872
23 gen 202444,3044,1543,6044,1044,102.146
22 gen 202444,1544,1543,6543,9943,991.021
19 gen 202444,3544,7043,8544,4044,401.184
18 gen 202444,0044,2543,6543,9743,97712
17 gen 202443,0343,8043,1043,6543,652.352
16 gen 202443,6743,9043,6043,7543,75314
15 gen 202443,6343,8543,2543,8543,853.877
12 gen 202442,6543,8042,6042,9842,983.785
11 gen 202443,2842,9842,3042,3042,303.129
10 gen 202443,0842,9342,7542,7642,7611.226
09 gen 202443,7243,5042,8042,8542,85394
08 gen 202443,8343,9043,3543,7543,751.557
05 gen 202443,2244,0543,1044,0044,003.318
04 gen 202442,9043,3543,0043,1543,152.511
03 gen 202443,5842,9542,4042,4542,451.377
02 gen 202444,4544,2543,0043,0043,001.953
29 dic 202343,8344,2043,8544,2044,201.266
28 dic 202343,7243,9543,5543,7843,784.248
27 dic 202343,1744,1543,7543,8043,80836
22 dic 202343,0843,0542,6542,8042,80966
21 dic 202342,6043,0542,6542,6542,65760
20 dic 202343,0342,9042,6042,9042,90565
19 dic 202342,4543,1542,1042,4042,40991
18 dic 202342,2042,7042,4342,4342,431.633
15 dic 202342,0042,8542,1542,3542,352.501
14 dic 202341,3842,1041,0042,0042,003.230
13 dic 202340,3041,1040,4041,0041,001.368
12 dic 202341,2241,1540,3540,4040,401.407
11 dic 202341,1741,2140,8041,2141,212.024
08 dic 202341,1341,3541,0041,3041,30584
07 dic 202340,8541,1040,8041,0841,081.012
06 dic 202341,3841,2040,7540,9440,949.523
05 dic 202340,5541,3540,3741,3041,307.255
04 dic 202341,0341,2540,1040,6040,604.119
01 dic 202341,2241,4040,7041,1141,111.663
30 nov 202341,1341,8040,2041,6041,6013.114
29 nov 202341,6742,4541,2541,4541,45945
28 nov 202341,8341,7040,9541,7041,704.214
27 nov 202341,8341,9541,7041,8441,841.244
24 nov 202341,9242,1041,5542,0042,002.831
*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...