Italia markets open in 4 hours 57 minutes

Assystem S.A. (0OA7.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,50+0,33 (+0,64%)
Alla chiusura: 06:16PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202452,5052,5052,5052,5052,5036
17 apr 202452,3052,4752,3052,3052,30924
16 apr 202452,0052,3051,9052,1752,173.214
15 apr 202452,7053,3052,4953,3053,301.134
12 apr 202452,8053,0052,2952,2952,29697
11 apr 202452,5052,5051,9052,2452,241.873
10 apr 202452,5053,0052,2952,9752,97619
09 apr 202451,8052,4051,8051,8051,80522
08 apr 202451,7052,3051,4051,7051,70638
05 apr 202451,6051,6051,0051,6051,60614
04 apr 202453,9053,9051,8052,8452,842.205
03 apr 202455,0055,0053,0053,2553,252.377
03 apr 20247 Dividendo
02 apr 202459,9061,2059,7260,0053,001.048
28 mar 202458,9459,0458,8059,0452,151.613
27 mar 202459,2059,4057,9958,4751,65753
26 mar 202460,0060,0059,3959,6952,72417
25 mar 202458,8060,0058,8059,5052,56163
22 mar 202459,0059,4058,9159,0052,12130
21 mar 202458,4059,0058,4058,8051,94328
20 mar 202458,0058,2057,8058,1051,322.820
19 mar 202458,2058,2057,6057,8051,06974
18 mar 202456,0058,4056,0058,2051,411.262
15 mar 202457,0057,0055,6055,6049,12157
14 mar 202457,8059,2056,0056,1949,642.465
13 mar 202454,2055,2854,2055,2848,83542
12 mar 202453,6053,8053,6053,8047,526
11 mar 202453,8054,2053,5953,5947,34138
08 mar 202453,2054,0053,2054,0047,7069
07 mar 202453,8053,8053,0853,8047,52352
06 mar 202452,4053,0052,4052,4046,29191
05 mar 202452,6052,6052,5952,5946,46154
04 mar 202452,5153,0052,5153,0046,82146
01 mar 202452,7553,0052,6652,6646,5276
29 feb 202453,5354,0053,5353,8047,52353
28 feb 202454,0054,0053,4053,4047,1727.460
27 feb 202454,0054,0053,3553,9947,70303
26 feb 202453,4053,7453,3953,3947,17141
23 feb 202454,0054,0053,8054,0047,70175
22 feb 202454,4054,4054,0054,3247,98530
21 feb 202454,6054,6054,2054,5948,2390
20 feb 202453,6054,5053,6054,3948,05322
19 feb 202453,8053,8053,3953,7547,482.365
16 feb 202453,0053,0052,9953,0046,82166
15 feb 202453,8053,8053,2353,6647,40396
14 feb 202453,6053,6052,8052,8046,64507
13 feb 202453,6053,9053,4053,6047,35615
12 feb 202454,4754,8054,2054,2047,88381
09 feb 202454,6054,6053,7854,6048,23960
08 feb 202452,0052,0151,9452,0045,93238
07 feb 202451,7051,7051,6051,6045,58158
06 feb 202451,5951,8451,5951,8045,761.168
05 feb 202452,4052,5951,8051,8045,76647
02 feb 2024------
01 feb 202451,8053,0051,8052,2046,112.237
31 gen 202452,5052,5052,2052,2046,115.261
30 gen 202451,9152,2051,4052,2046,11440
29 gen 202452,0052,0451,4552,0045,933.628
26 gen 202451,2152,3051,0051,9945,921.044
25 gen 202450,3051,4050,2050,4044,5220.330
24 gen 202448,3149,0048,1949,0043,28302
23 gen 202447,9048,0147,7147,7142,14195
22 gen 202448,2048,2047,7048,2042,58502
19 gen 202447,3047,4046,8047,2041,69505
18 gen 202447,6048,1947,6047,8742,281.487
17 gen 202447,0047,1046,5047,0041,521.257
16 gen 202448,4048,4047,5047,6042,05505
15 gen 202448,7048,9048,6948,6943,01268
12 gen 202447,8048,6047,2048,6042,93177
11 gen 202448,4048,6047,1047,1041,611.756
10 gen 202448,2048,3048,0048,0042,40997
09 gen 202449,1049,2048,3048,6042,93631
08 gen 202448,8049,4048,8049,3643,60328
05 gen 202448,1048,5047,9048,2042,58974
04 gen 202449,0049,3048,7649,2043,46864
03 gen 202450,4050,4049,0049,0043,281.572
02 gen 202450,4051,8050,0051,7945,752.389
29 dic 202349,0049,5049,0049,5043,72192
28 dic 202349,3049,8049,3049,7043,90880
27 dic 202349,9049,9049,2049,4043,64448
22 dic 202349,1049,8049,1049,8043,99614
21 dic 202348,5048,9648,5048,9043,191.165
20 dic 202348,6049,7048,1048,8043,111.453
19 dic 202346,2048,4046,2048,3042,671.298
18 dic 202347,6047,6046,4546,5041,071.125
15 dic 202346,8047,0046,5046,8541,381.989
14 dic 202347,2047,2046,4447,1041,60526
13 dic 202343,8046,3043,8046,3040,90969
12 dic 202344,3044,3043,6643,7038,60375
11 dic 202344,5045,4044,5044,9039,661.619
08 dic 202345,3045,5544,5544,6039,404.944
07 dic 202345,4045,5045,2045,3840,08122
06 dic 202344,1047,1044,1045,9040,542.227
05 dic 202344,2044,3043,8043,9038,78904
04 dic 202343,2045,2043,2044,9039,661.026
01 dic 202343,1043,1042,8842,9037,89389
30 nov 202342,5942,8042,5942,6037,63617
29 nov 202343,2043,2042,6042,6037,63464
28 nov 202342,8043,0242,3042,7037,721.381
27 nov 202343,5044,0043,5043,8038,69933
*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...