Italia Markets closed

Séché Environnement SA (0OG6.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
113,20-0,23 (-0,21%)
Alla chiusura: 05:59PM BST
Periodo di tempo:
14 apr 2023 - 14 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 2024114,00114,82113,19113,20113,20327
11 apr 2024113,80114,40112,80113,43113,431.088
10 apr 2024114,00116,00114,00115,00115,00524
09 apr 2024114,40115,60113,99114,01114,01351
08 apr 2024113,00114,81112,60114,80114,80496
05 apr 2024111,60112,81111,00111,93111,93588
04 apr 2024109,80112,60109,80112,20112,20346
03 apr 2024110,20110,80107,00109,60109,6024.890
02 apr 2024112,40112,40110,19111,50111,50764
28 mar 2024111,00113,60111,00113,20113,20372
27 mar 2024111,40111,60110,80111,60111,602.402
26 mar 2024112,00112,00111,26111,40111,40202
25 mar 2024108,80111,20108,80110,57110,57692
22 mar 2024111,00111,00109,59110,33110,33215
21 mar 2024112,40112,40111,59112,20112,20400
20 mar 2024112,00112,00110,00110,76110,76338
19 mar 2024110,19110,20109,27110,20110,20386
18 mar 2024106,20108,00106,20108,00108,00769
15 mar 2024102,80104,13102,04102,04102,04555
14 mar 2024104,80106,07104,80106,07106,07557
13 mar 2024103,80105,20101,20105,20105,201.598
12 mar 2024114,00114,00103,81103,81103,81207
11 mar 2024111,80114,00110,80114,00114,00821
08 mar 2024109,60112,00109,20111,22111,22290
07 mar 2024113,60114,00113,60113,60113,60462
06 mar 2024114,20114,40114,04114,20114,20592
05 mar 2024115,01115,02115,00115,02115,02114
04 mar 2024116,80116,80116,00116,00116,00372
01 mar 2024118,40118,40117,00117,00117,0076
29 feb 2024120,00120,20119,42120,00120,00866
28 feb 2024118,20119,20117,20117,40117,40627
27 feb 2024117,60119,40117,40119,20119,20173
26 feb 2024114,80118,00114,60118,00118,00830
23 feb 2024115,00115,20114,60115,20115,20528
22 feb 2024120,00120,00117,79117,80117,80151
21 feb 2024117,60118,60117,20118,60118,60434
20 feb 2024116,60118,40116,60118,00118,00188
19 feb 2024119,00119,00116,81117,04117,04370
16 feb 2024120,20120,80118,60119,00119,00108
15 feb 2024119,00119,80118,62119,80119,80243
14 feb 2024116,20117,41116,20117,40117,40140
13 feb 2024116,80116,80115,39115,40115,40166
12 feb 2024116,40116,80116,20116,60116,60158
09 feb 2024116,60117,20116,40116,40116,40370
08 feb 2024118,20118,60117,39117,96117,96339
07 feb 2024116,28116,41116,28116,41116,4165
06 feb 2024116,60116,60115,82116,20116,2083
05 feb 2024117,40118,20115,01117,19117,19193
02 feb 2024117,60117,60116,80116,80116,80244
01 feb 2024115,81115,81115,81115,81115,8134
31 gen 2024115,00115,21113,80113,80113,80390
30 gen 2024113,83114,22113,83114,18114,18223
29 gen 2024115,40115,40113,02113,62113,62379
26 gen 2024115,00115,21114,80115,21115,2185
25 gen 2024116,00116,00116,00116,00116,0076
24 gen 2024116,00116,80115,99116,00116,00102
23 gen 2024115,60116,00114,49116,00116,00270
22 gen 2024114,40115,40114,00114,40114,40165
19 gen 2024113,20114,40113,20113,20113,20606
18 gen 2024112,00113,60111,80113,00113,00233
17 gen 2024111,80112,81110,80112,23112,23268
16 gen 2024113,80114,60113,40113,40113,40304
15 gen 2024113,00115,00113,00114,26114,26269
12 gen 2024111,00111,60110,80111,60111,60193
11 gen 2024109,40110,20109,40109,80109,80111
10 gen 2024109,60110,60108,90108,90108,90118
09 gen 2024108,00109,80108,00109,79109,79623
08 gen 2024108,80108,80107,80108,40108,40120
05 gen 2024108,00108,40107,11108,40108,40330
04 gen 2024107,40108,40107,40108,35108,35322
03 gen 2024108,60109,60106,40106,40106,40368
02 gen 2024110,60111,60110,60111,20111,20479
29 dic 2023111,60112,00109,60112,00112,00177
28 dic 2023112,80112,80111,79112,12112,12126
27 dic 2023113,00113,00110,20110,20110,20313
22 dic 2023108,40111,60108,40109,70109,70692
21 dic 2023109,40110,00108,00108,80108,80350
20 dic 2023109,40110,20109,40109,40109,40342
19 dic 2023106,80108,80106,80108,79108,79131
18 dic 2023103,00104,20101,63104,00104,00285
15 dic 2023102,80103,21102,52103,20103,20249
14 dic 2023102,00102,40101,57102,20102,20309
13 dic 2023100,20101,60100,20100,99100,99404
12 dic 2023103,60104,6099,90102,55102,551.148
11 dic 2023103,00104,60101,98104,40104,40628
08 dic 2023104,00104,00103,20103,60103,60454
07 dic 2023103,40103,40101,60102,80102,80287
06 dic 2023104,80105,00103,40104,20104,20406
05 dic 2023104,60104,73104,20104,73104,73102
04 dic 2023107,00107,00105,60106,00106,00239
01 dic 2023106,20107,00106,00106,94106,941.039
30 nov 2023108,00108,00105,40105,40105,40985
29 nov 2023108,20108,61108,13108,60108,60364
28 nov 2023108,20109,40107,80108,70108,70401
27 nov 2023108,50109,60108,40109,00109,003.250
24 nov 2023108,40109,40108,40108,60108,60172
23 nov 2023108,40109,80108,40109,61109,61360
22 nov 2023108,40108,40105,60108,33108,33904
21 nov 2023109,00110,00108,46109,20109,20748
20 nov 2023111,20111,20108,04109,00109,00910
*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...