Italia markets closed

High Co. SA (0O9Y.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,8100-0,0700 (-2,43%)
Alla chiusura: 08:00AM BST
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 20242,81002,81002,81002,81002,8100-
15 lug 2024------
12 lug 2024------
11 lug 2024------
10 lug 2024------
09 lug 2024------
08 lug 20242,88002,88002,88002,88002,8800-
05 lug 2024------
04 lug 2024------
03 lug 2024------
02 lug 2024------
01 lug 2024------
28 giu 2024------
27 giu 2024------
26 giu 2024------
25 giu 2024------
24 giu 2024------
21 giu 2024------
20 giu 20242,85002,85002,85002,85002,85001
19 giu 2024------
18 giu 2024------
17 giu 2024------
14 giu 2024------
13 giu 20242,90002,90002,90002,90002,9000-
12 giu 2024------
11 giu 2024------
10 giu 2024------
07 giu 2024------
06 giu 2024------
05 giu 2024------
04 giu 2024------
03 giu 20242,99002,99002,99002,99002,990012
31 mag 20243,07003,07003,07003,07003,0700-
30 mag 20243,02003,02003,00003,00003,00001
29 mag 20243,03003,03003,03003,03003,0300-
28 mag 20243,04003,04002,96002,96002,9600100
24 mag 20243,04003,04003,04003,04003,0400-
24 mag 20240.2 Dividendo
23 mag 20243,32003,32003,24003,26003,0600112
22 mag 20243,33003,34003,29003,29003,08829
21 mag 20243,27003,29003,23003,23003,031842
20 mag 20243,29003,29003,29003,29003,0882-
17 mag 20243,25003,28003,25003,28003,07883
16 mag 20243,25003,25003,25003,25003,0506-
15 mag 20243,29003,29003,29003,29003,0882-
14 mag 20243,26003,26003,26003,26003,0600-
13 mag 20243,28003,28003,28003,28003,07886
10 mag 20243,22003,22003,22003,22003,0225-
09 mag 20243,18003,18003,18003,18002,9849-
08 mag 20243,20003,20003,20003,20003,0037-
07 mag 20243,20003,20003,20003,20003,0037-
03 mag 20243,16003,16003,16003,16002,9661-
02 mag 20243,17003,17003,17003,17002,9755-
01 mag 2024------
30 apr 20243,19003,19003,19003,19002,9943-
29 apr 20243,18003,18003,18003,18002,9849-
26 apr 20243,04003,04003,04003,04002,8535-
25 apr 20243,05003,05003,05003,05002,8629-
24 apr 20242,93002,93002,90002,90002,72216
23 apr 20242,92002,92002,92002,92002,7409-
22 apr 20242,90002,90002,90002,90002,7221-
19 apr 20242,89002,89002,89002,89002,7127-
18 apr 20242,92002,92002,92002,92002,7409-
17 apr 20242,97002,97002,97002,97002,7878-
16 apr 20242,97002,97002,97002,97002,7878-
15 apr 20242,97002,97002,97002,97002,7878-
12 apr 20242,99002,99002,99002,99002,8066-
11 apr 20242,93002,95002,93002,95002,76903
10 apr 20242,93002,93002,93002,93002,7502-
09 apr 20242,95002,95002,92002,92002,74092
08 apr 20242,94002,94002,94002,94002,75961
05 apr 20242,91002,91002,91002,91002,73153
04 apr 20242,90002,90002,90002,90002,72211
03 apr 20242,76002,76002,76002,76002,59071
02 apr 20242,86002,86002,86002,86002,68451
28 mar 20243,00003,00003,00003,00002,81601
27 mar 20242,65002,65002,65002,65002,48741
26 mar 20242,80002,80002,80002,80002,62821
25 mar 20242,75002,75002,75002,75002,58131
22 mar 20242,73002,73002,73002,73002,56251
21 mar 20242,68002,74002,68002,74002,57193
20 mar 2024------
19 mar 20242,66992,66992,66992,66992,50611.132
18 mar 20242,75002,75002,75002,75002,58131
15 mar 20242,79002,79002,79002,79002,61881
14 mar 20242,79002,79002,75992,75992,5905205
13 mar 20242,83002,83002,83002,83002,6564-
12 mar 20242,80002,80002,80002,80002,6282-
11 mar 20242,77002,81982,77002,81982,6468800
08 mar 20242,81002,81002,81002,81002,6376-
07 mar 20242,79002,79002,79002,79002,6188-
06 mar 20242,78002,78002,78002,78002,6094-
05 mar 20242,78002,78002,78002,78002,6094-
04 mar 20242,78002,78002,78002,78002,60941
01 mar 20242,59002,59002,59002,59002,4311-
29 feb 20242,65002,65002,65002,65002,4874-
28 feb 20242,67002,67002,67002,67002,5062-
27 feb 20242,65002,65002,65002,65002,4874-
26 feb 20242,77002,77002,67002,67022,5063290
23 feb 20242,85002,85002,85002,85002,6752-
*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...