Italia markets open in 7 hours 39 minutes

Séché Environnement SA (0OG6.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
99,10+2,10 (+2,16%)
Alla chiusura: 02:46PM BST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202499,1099,1099,1099,1099,1033
11 lug 202495,2097,0095,2097,0097,0035
10 lug 202497,7097,7097,7097,7097,70-
09 lug 202498,6098,6098,6098,6098,6075
08 lug 2024100,80100,8098,5099,9099,90190
08 lug 20241.2 Dividendo
05 lug 2024100,20100,60100,20100,2099,00100
04 lug 2024102,00102,00101,20101,2099,99236
03 lug 2024100,80101,40100,80101,40100,1970
02 lug 2024100,20100,80100,20100,2099,0050
01 lug 202499,20103,2098,40102,60101,3748
28 giu 202498,2098,4095,7096,7095,5444
27 giu 202497,9098,6097,8098,4097,2224.051
26 giu 202498,2098,5098,0098,1096,9387
25 giu 202497,2098,3095,7096,6095,4426.158
24 giu 202497,10100,2097,10100,2099,00112
21 giu 202497,9097,9096,1096,1094,9531
20 giu 202496,7096,7095,8095,8094,6585
19 giu 202495,5095,5095,0095,0093,8613
18 giu 202495,6095,6095,6095,6094,468
17 giu 202486,9091,5086,9091,3090,21183
14 giu 202494,0094,0087,5087,5086,45140
13 giu 202497,2097,2097,2097,2096,041
12 giu 2024100,00100,00100,00100,0098,8060
11 giu 202499,2099,2099,2099,2098,01-
10 giu 202499,6099,6099,6099,6098,41-
07 giu 2024100,60100,80100,60100,8099,595
06 giu 2024------
05 giu 2024100,60100,60100,60100,6099,401
04 giu 2024------
03 giu 2024105,40105,80105,20105,20103,9425
31 mag 2024103,40103,40103,40103,40102,16-
30 mag 2024103,00103,00103,00103,00101,77-
29 mag 2024103,80103,80103,40103,40102,163
28 mag 2024------
24 mag 2024------
23 mag 2024102,40102,40102,40102,40101,179
22 mag 2024102,60102,60100,20100,8099,59215
21 mag 2024105,00105,00104,20104,20102,954
20 mag 2024104,80106,00104,80106,00104,731
17 mag 2024103,00104,60103,00104,60103,3581
16 mag 2024102,00102,00102,00102,00100,7833
15 mag 2024102,80102,80101,60101,60100,381
14 mag 2024103,80103,80103,80103,80102,568
13 mag 2024104,60104,60104,60104,60103,35-
10 mag 2024103,60103,80103,60103,80102,5615
09 mag 2024103,00103,00103,00103,00101,775
08 mag 2024102,80103,16102,80103,16101,93208
07 mag 2024103,20103,20102,40103,00101,77209
03 mag 2024104,20104,20104,20104,20102,952
02 mag 2024103,80103,80102,40102,40101,176
01 mag 2024------
30 apr 2024103,80105,00103,80105,00103,7471
29 apr 2024103,80103,80103,00103,00101,7781
26 apr 2024104,00104,72103,60103,80102,56224
25 apr 2024106,00107,20103,96105,46104,19160
24 apr 2024108,40108,40105,60105,60104,34371
23 apr 2024107,40109,21107,40109,20107,89243
22 apr 2024108,60109,00108,01108,60107,30528
19 apr 2024107,00111,00107,00108,00106,71218
18 apr 2024108,80110,85108,80110,40109,08361
17 apr 2024108,78109,20108,40108,40107,10199
16 apr 2024112,60112,60107,60107,60106,31465
15 apr 2024113,80114,60113,80114,40113,0326.956
12 apr 2024114,00114,82113,19113,20111,84327
11 apr 2024113,80114,40112,80113,43112,071.088
10 apr 2024114,00116,00114,00115,00113,62524
09 apr 2024114,40115,60113,99114,01112,64351
08 apr 2024113,00114,81112,60114,80113,43496
05 apr 2024111,60112,81111,00111,93110,59588
04 apr 2024109,80112,60109,80112,20110,86346
03 apr 2024110,20110,80107,00109,60108,2924.890
02 apr 2024112,40112,40110,19111,50110,16764
28 mar 2024111,00113,60111,00113,20111,84372
27 mar 2024111,40111,60110,80111,60110,262.402
26 mar 2024112,00112,00111,26111,40110,07202
25 mar 2024108,80111,20108,80110,57109,25692
22 mar 2024111,00111,00109,59110,33109,01215
21 mar 2024112,40112,40111,59112,20110,86400
20 mar 2024112,00112,00110,00110,76109,43338
19 mar 2024110,19110,20109,27110,20108,88386
18 mar 2024106,20108,00106,20108,00106,71769
15 mar 2024102,80104,13102,04102,04100,82555
14 mar 2024104,80106,07104,80106,07104,80557
13 mar 2024103,80105,20101,20105,20103,941.598
12 mar 2024114,00114,00103,81103,81102,56207
11 mar 2024111,80114,00110,80114,00112,63821
08 mar 2024109,60112,00109,20111,22109,89290
07 mar 2024113,60114,00113,60113,60112,24462
06 mar 2024114,20114,40114,04114,20112,83592
05 mar 2024115,01115,02115,00115,02113,64114
04 mar 2024116,80116,80116,00116,00114,61372
01 mar 2024118,40118,40117,00117,00115,6076
29 feb 2024120,00120,20119,42120,00118,56866
28 feb 2024118,20119,20117,20117,40115,99627
27 feb 2024117,60119,40117,40119,20117,77173
26 feb 2024114,80118,00114,60118,00116,59830
23 feb 2024115,00115,20114,60115,20113,82528
22 feb 2024120,00120,00117,79117,80116,39151
21 feb 2024117,60118,60117,20118,60117,18434
*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...