Italia markets closed

Gruppo MutuiOnline S.p.A (0O2B.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,15+0,25 (+0,74%)
Alla chiusura: 08:06AM GMT
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202435,4535,4534,1534,1534,155.942
28 feb 202434,1534,1533,9033,9033,909.632
27 feb 202432,5333,0532,5033,0533,053.936
26 feb 202413,5513,5513,5513,5513,55403
23 feb 202413,5513,5513,5513,5513,55255
22 feb 202431,3031,3031,3031,3031,3064
21 feb 202431,6531,6531,6531,6531,656
20 feb 2024------
19 feb 2024------
16 feb 202431,2531,3531,2531,3531,351
15 feb 2024------
14 feb 202430,6530,8530,6530,8530,85324
13 feb 202413,5513,5513,5513,5513,5522.680
12 feb 202431,4531,4531,4531,4531,45-
09 feb 202431,0531,0531,0531,0531,05103
08 feb 2024------
07 feb 202432,2632,2632,1132,1132,1130.470
06 feb 202413,5513,5513,5513,5513,555.463
05 feb 202432,5532,5532,5532,5532,551.753
02 feb 202432,4532,4532,2532,2532,252.258
01 feb 2024------
31 gen 202433,2033,2033,2033,2033,201
30 gen 202432,6032,7032,6032,7032,701.358
29 gen 202432,7032,7032,7032,7032,701.260
26 gen 202413,5513,5513,5513,5513,551.325
25 gen 202432,3532,3532,3532,3532,353.501
24 gen 2024------
23 gen 2024------
22 gen 202432,0532,0532,0532,0532,054.591
19 gen 202431,6031,6031,6031,6031,601.151
18 gen 202431,6531,8031,6531,8031,801.822
17 gen 202413,5513,5513,5513,5513,55600
16 gen 202413,5513,5513,5513,5513,553.875
15 gen 202432,2532,4532,1032,1732,172.938
12 gen 202432,3032,3031,7531,7531,752.762
11 gen 202431,6531,6531,5531,5531,55784
10 gen 202432,0532,0532,0532,0532,05248
09 gen 2024------
08 gen 2024------
05 gen 2024------
04 gen 2024------
03 gen 202430,6530,6530,6030,6030,601.429
02 gen 202413,5513,5513,5513,5513,557.729
29 dic 202332,9532,9532,9532,9532,951
28 dic 202332,3032,4031,6032,4032,403.465
27 dic 202332,4532,6032,3032,5132,513.828
22 dic 202331,7532,3031,7532,3032,301.786
21 dic 202331,6032,3531,5032,3532,35660
20 dic 202332,2532,4531,7032,4532,4539.130
19 dic 202331,7532,5931,7532,5932,593.697
18 dic 202331,3631,7531,3631,7031,7018.379
15 dic 202330,7530,8530,7530,8530,85306
14 dic 202330,5530,9030,5530,7030,70939
13 dic 202329,7529,7529,5529,6029,601.445
12 dic 202329,8029,9529,3029,9529,951.106
11 dic 202329,4029,6029,4029,6029,60174
08 dic 202329,4529,6529,4529,6529,65712
07 dic 202329,4529,5029,4029,4029,40294
06 dic 202328,5529,5028,5529,4529,45652
05 dic 202328,4028,5028,3528,3528,35482
04 dic 202328,2528,3528,2528,3528,35352
01 dic 202328,2528,3028,1028,3028,30712
30 nov 202327,8528,3527,8528,3028,30936
29 nov 202328,1028,1027,9528,0028,00201
28 nov 202327,8027,8027,7027,7027,70154
27 nov 202327,8528,0027,5027,7527,75628
24 nov 202328,0028,0027,6027,8527,85422
23 nov 202327,9027,9027,7527,8527,85449
22 nov 202328,0528,0527,7527,7527,75234
21 nov 202327,6527,9027,6527,9027,9082
20 nov 202329,7529,8027,8527,8527,85728
17 nov 202329,8530,2529,7529,9029,90922
16 nov 202328,9530,0028,9030,0030,00968
15 nov 202329,7029,7028,9028,9028,90974
14 nov 202329,3030,0529,3030,0530,0552
13 nov 202328,9528,9528,8028,8028,80120
10 nov 202328,4528,4528,4528,4528,45222
09 nov 202327,7527,7527,7527,7527,7532
08 nov 202327,4027,6027,3527,6027,60262
07 nov 202327,7527,7527,4527,4527,45513
06 nov 202327,9027,9027,6527,8527,85328
03 nov 2023------
02 nov 202326,9027,1526,9027,1527,15140
01 nov 202326,5526,5526,5026,5026,50556
31 ott 202326,8027,0026,5527,0027,00621
30 ott 202326,7026,7026,5526,5526,55256
27 ott 202326,4026,5326,4026,5326,535.154
26 ott 2023------
25 ott 202325,9025,9025,6025,6025,60112
24 ott 202326,1026,1026,0026,0026,00271
23 ott 202325,1026,1025,1026,1026,10716
20 ott 202325,1025,3024,7525,2825,2815.841
19 ott 202325,5025,5025,3025,4425,441.733
18 ott 202325,3025,5025,2525,4025,40412
17 ott 202324,8025,1024,8024,8024,80426
16 ott 202325,1525,1524,7624,7624,761.578
13 ott 202325,0525,0524,5524,6124,6110.623
12 ott 202325,2525,2524,7924,8524,85965
11 ott 202325,2025,5025,2025,2025,203.895
10 ott 202324,7024,7024,7024,7024,7025.735
*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...