Italia markets close in 19 minutes

High Co. SA (0O9Y.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,20000,0000 (0,00%)
In data: 08:10AM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20243,20003,20003,20003,20003,2000-
07 mag 20243,20003,20003,20003,20003,2000-
03 mag 20243,16003,16003,16003,16003,1600-
02 mag 20243,17003,17003,17003,17003,1700-
01 mag 2024------
30 apr 20243,19003,19003,19003,19003,1900-
29 apr 20243,18003,18003,18003,18003,1800-
26 apr 20243,04003,04003,04003,04003,0400-
25 apr 20243,05003,05003,05003,05003,0500-
24 apr 20242,93002,93002,90002,90002,90006
23 apr 20242,92002,92002,92002,92002,9200-
22 apr 20242,90002,90002,90002,90002,9000-
19 apr 20242,89002,89002,89002,89002,8900-
18 apr 20242,92002,92002,92002,92002,9200-
17 apr 20242,97002,97002,97002,97002,9700-
16 apr 20242,97002,97002,97002,97002,9700-
15 apr 20242,97002,97002,97002,97002,9700-
12 apr 20242,99002,99002,99002,99002,9900-
11 apr 20242,93002,95002,93002,95002,95003
10 apr 20242,93002,93002,93002,93002,9300-
09 apr 20242,95002,95002,92002,92002,92002
08 apr 20242,94002,94002,94002,94002,94001
05 apr 20242,91002,91002,91002,91002,91003
04 apr 20242,90002,90002,90002,90002,90001
03 apr 20242,76002,76002,76002,76002,76001
02 apr 20242,86002,86002,86002,86002,86001
28 mar 20243,00003,00003,00003,00003,00001
27 mar 20242,65002,65002,65002,65002,65001
26 mar 20242,80002,80002,80002,80002,80001
25 mar 20242,75002,75002,75002,75002,75001
22 mar 20242,73002,73002,73002,73002,73001
21 mar 20242,68002,74002,68002,74002,74003
20 mar 2024------
19 mar 20242,66992,66992,66992,66992,66991.132
18 mar 20242,75002,75002,75002,75002,75001
15 mar 20242,79002,79002,79002,79002,79001
14 mar 20242,79002,79002,75992,75992,7599205
13 mar 20242,83002,83002,83002,83002,8300-
12 mar 20242,80002,80002,80002,80002,8000-
11 mar 20242,77002,81982,77002,81982,8198800
08 mar 20242,81002,81002,81002,81002,8100-
07 mar 20242,79002,79002,79002,79002,7900-
06 mar 20242,78002,78002,78002,78002,7800-
05 mar 20242,78002,78002,78002,78002,7800-
04 mar 20242,78002,78002,78002,78002,78001
01 mar 20242,59002,59002,59002,59002,5900-
29 feb 20242,65002,65002,65002,65002,6500-
28 feb 20242,67002,67002,67002,67002,6700-
27 feb 20242,65002,65002,65002,65002,6500-
26 feb 20242,77002,77002,67002,67022,6702290
23 feb 20242,85002,85002,85002,85002,8500-
22 feb 20242,86002,86002,86002,86002,8600-
21 feb 20242,85002,85002,85002,85002,8500-
20 feb 20242,85002,85002,85002,85002,8500-
19 feb 20242,75002,86002,75002,86002,860021
16 feb 20242,70002,70002,70002,70002,70001
15 feb 20242,73002,73002,70002,70002,700020
14 feb 20242,77002,77002,77002,77002,770044
13 feb 20242,76002,76002,76002,76002,7600-
12 feb 20242,83002,83002,75002,75002,75002
09 feb 20242,86002,86002,86002,86002,8600-
08 feb 20242,88002,88002,81012,81012,8101637
07 feb 20242,86002,86002,79982,79982,79981
06 feb 20242,97002,97002,82982,82982,82981
05 feb 20243,11003,12002,94982,94982,94983
02 feb 20243,15003,15003,15003,15003,15001
01 feb 20243,10003,10003,10003,10003,100046
31 gen 20243,06003,06003,06003,06003,0600-
30 gen 20243,15003,15003,02983,06653,06651.576
29 gen 20243,17003,17003,10203,10203,10202.135
26 gen 20243,36003,36003,15983,15983,1598462
25 gen 20243,44003,44003,31253,31253,31252.205
24 gen 20243,80003,80003,78003,78003,7800138
23 gen 20243,79003,80003,78003,80003,8000164
22 gen 20243,83003,83003,82003,82003,82001.055
19 gen 20243,84003,84003,80003,80003,8000260
18 gen 20243,84003,84003,84003,84003,8400212
17 gen 20243,85003,85003,83693,83693,836998
16 gen 20243,87003,87003,84983,84983,8498222
15 gen 20243,85003,85003,81983,84003,8400975
12 gen 20243,84003,84003,82003,82003,8200491
11 gen 20243,92003,92003,85003,85003,85001.412
10 gen 20243,75003,91213,75003,85003,85002.255
09 gen 20243,79003,79003,79003,79003,7900-
08 gen 20243,75003,75003,75003,75003,75001
05 gen 20243,75003,75003,74513,74513,745163
04 gen 20243,78003,78003,78003,78003,7800-
03 gen 20243,80003,80003,80003,80003,8000-
02 gen 20243,84003,91003,84003,91003,91001
29 dic 20233,59003,59003,59003,59003,5900-
28 dic 20233,70003,70003,70003,70003,7000-
27 dic 20233,63003,72003,63003,72003,72002
22 dic 20233,69003,69003,69003,69003,6900-
21 dic 20233,71003,71003,71003,71003,7100-
20 dic 20233,77003,77003,77003,77003,7700-
19 dic 20233,81003,81003,79003,79003,790015
18 dic 20233,86003,86003,84003,84003,84004
15 dic 20233,87003,87003,87003,87003,8700-
14 dic 20233,90003,90003,90003,90003,9000-
13 dic 20233,94003,94003,94003,94003,9400-
*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...