Italia markets closed

Saras S.p.A. (0O2D.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1310+0,0370 (+3,38%)
Alla chiusura: 08:39AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,60801,61151,60201,60201,602062.405
25 lug 20241,61421,61601,60751,60851,608587.515
24 lug 20241,61221,61551,61301,61351,613573.878
23 lug 20241,61331,61651,61501,61651,616577.258
22 lug 20241,61571,61701,61501,61551,615529.598
19 lug 20241,61571,61601,61501,61551,615528.425
18 lug 20241,61631,62001,60501,61501,615035.744
17 lug 20241,61681,61701,61451,61581,61584.377.037
16 lug 20241,60851,61601,61401,61501,615093.577
15 lug 20241,61221,61901,61501,61501,6150110.002
12 lug 20241,62101,62251,61501,61901,619067.660
11 lug 20241,62151,62151,61001,61351,6135123.311
10 lug 20241,62001,62701,61801,61801,618023.522
09 lug 20241,62001,62101,61851,61851,61852.098
08 lug 20241,62151,62451,61551,62301,62309.205
05 lug 20241,62001,62051,61501,62001,620025.824
04 lug 20241,62301,62351,62001,62051,62051.867
03 lug 20241,61931,62201,62051,62051,620517.288
02 lug 20241,62101,62201,61901,62201,622010.635
01 lug 20241,61571,62501,61801,61951,619527.443
28 giu 20241,62101,62101,61401,61901,619014.572
27 giu 20241,61421,61801,61601,61801,61804.884
26 giu 20241,61871,61901,61651,61651,61657.989
25 giu 20241,61421,62001,61501,61831,61831.152.206
24 giu 20241,61871,62251,61751,61751,617567.075
21 giu 20241,62501,62451,62101,62101,621011.757
20 giu 20241,61571,62551,62151,62551,625542.965
19 giu 20241,62701,62451,62001,62001,620073.894
18 giu 20241,63071,62851,62251,62751,627514.629
17 giu 20241,62551,62551,62551,62551,6255-
14 giu 20241,62251,63501,62601,62601,62606.221
13 giu 20241,62801,62801,62801,62801,6280-
12 giu 20241,63131,63131,63131,63131,6313-
11 giu 20241,64001,63951,62201,62501,625043.423
10 giu 20241,63021,63771,62651,63501,6350238.128
07 giu 20241,62201,62551,61651,61651,6165101
06 giu 20241,63131,62101,61651,61651,61653.475
05 giu 20241,62251,64701,62551,64001,640052
04 giu 20241,61371,64951,60901,64951,649538.855
03 giu 20241,62501,62151,61201,61351,613530.284
31 mag 20241,61721,61851,61501,61581,61589.059
30 mag 20241,61181,61181,61181,61181,6118-
29 mag 20241,61781,62101,61281,61361,61361.610.621
28 mag 20241,61571,62551,61751,62351,6235970
24 mag 20241,61221,61251,61001,61571,6157691.135
23 mag 20241,61681,61631,61001,61581,61581.746.295
22 mag 20241,62101,63251,61501,62081,62081.800.859
21 mag 20241,63631,63301,61601,62151,62152.839.462
20 mag 20241,62401,64171,61701,62991,62991.591.650
20 mag 20240.15 Dividendo
17 mag 20241,76751,76751,75651,76421,61421.001.450
16 mag 20241,76751,77001,76051,76411,61411.143.259
15 mag 20241,76851,77051,76551,76821,61781.359.087
14 mag 20241,77171,77701,73051,76931,6188219.222
13 mag 20241,77171,77451,76401,76921,6187217.409
10 mag 20241,76551,77121,77101,77121,6206419.520
09 mag 20241,77231,77401,76971,76971,6193324.493
08 mag 20241,77231,77301,76001,76711,6169722.630
07 mag 20241,77471,77251,76801,76971,6192494.639
03 mag 20241,77431,78301,76801,77281,622051.131
02 mag 20241,76001,78501,77001,77001,619551.164
01 mag 20241,76801,76801,76801,76801,6177-
30 apr 20241,77231,81401,76701,77001,619589.087
29 apr 20241,76601,77601,76701,77051,620029.668
26 apr 20241,77471,78101,77151,77151,620940.712
25 apr 20241,77871,78351,77101,77101,620430.500
24 apr 20241,77821,78601,77151,77601,625037.813
23 apr 20241,77131,77951,77051,77951,628221.723
22 apr 20241,77081,77801,76751,77201,621325.480
19 apr 20241,77521,78001,76101,77151,620943.762
18 apr 20241,79121,78501,77151,77151,62096.785
17 apr 20241,77671,79401,78121,78121,629863.618
16 apr 20241,78451,78101,76201,78101,629695.595
15 apr 20241,79581,79651,79151,79301,640619.564
12 apr 20241,79171,79801,79051,79101,638733.767
11 apr 20241,80151,81001,79851,80191,6487141.551
10 apr 20241,79731,80401,78801,80401,650640.904
09 apr 20241,79231,80601,79451,79601,643340.616
08 apr 20241,78601,80751,78301,80501,6515129.164
05 apr 20241,77731,78651,77501,78601,634187.750
04 apr 20241,78001,78501,77801,78101,629622.007
03 apr 20241,77671,78101,77351,78101,629626.155
02 apr 20241,77521,78451,77351,77401,6232121.265
28 mar 20241,77521,77351,73151,77221,62151.212.877
27 mar 20241,77131,78451,76651,77701,6259171.582
26 mar 20241,76651,77201,76301,76861,61822.381.598
25 mar 20241,76551,78101,76201,76651,616330.255
22 mar 20241,77731,78551,76701,77051,6200183.465
21 mar 20241,78301,78951,77801,77801,626880.149
20 mar 20241,77731,78951,77251,78551,633787.369
19 mar 20241,78151,79201,77701,79051,638378.793
18 mar 20241,75931,79501,75851,78751,6355220.926
15 mar 20241,75671,77351,76001,76351,6136171.066
14 mar 20241,75371,75751,75001,75001,6012106.909
13 mar 20241,75131,75301,75001,75071,6018365.173
12 mar 20241,75071,75301,75101,75101,602154.489
11 mar 20241,74851,75451,75001,75001,6012115.556
08 mar 20241,75221,75601,75051,75401,604943.638
07 mar 20241,75021,75901,75051,75101,6021106.551
06 mar 20241,74901,75301,75001,75001,6012164.556
*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...