0OG6.L - Séché Environnement SA

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023101,80105,00101,20104,40104,40485
01 giu 2023100,60101,20100,20100,80100,80347
31 mag 202398,5099,7098,5099,7099,701.407
30 mag 202397,9098,0597,5097,9097,901.502
26 mag 2023100,40102,20100,20101,20101,20937
25 mag 2023100,40100,4099,86100,13100,13249
24 mag 2023100,40100,80100,20100,80100,80292
23 mag 2023101,20102,27101,20101,60101,60364
22 mag 2023102,80103,40102,80102,80102,801.171
19 mag 2023103,80103,90103,80103,85103,85136
18 mag 2023103,78105,00103,78105,00105,0088
17 mag 2023104,20104,40103,80104,00104,00402
16 mag 2023102,80104,80102,60104,80104,80581
15 mag 2023105,80105,80103,20103,40103,40139
12 mag 2023107,40107,40105,80106,20106,20116
11 mag 2023107,60107,60105,80106,10106,10516
10 mag 2023105,00106,80104,80105,80105,80526
09 mag 2023104,80105,20103,80105,20105,20224
05 mag 2023103,00104,40102,81103,46103,46220
04 mag 2023104,00105,20103,20104,80104,80624
03 mag 2023105,00105,20104,60105,20105,20155
02 mag 2023102,60104,60102,60103,60103,60948
28 apr 2023103,40103,80103,00103,80103,80544
27 apr 2023102,00103,41101,80103,40103,401.703
26 apr 2023102,00102,20100,76101,40101,40753
25 apr 2023101,80102,60101,80101,80101,80549
24 apr 2023102,60102,80102,40102,80102,80196
21 apr 2023102,80102,80101,74102,40102,40606
20 apr 2023103,80103,80102,58103,39103,39187
19 apr 2023102,80103,00102,00103,00103,001.571
18 apr 2023103,40105,20103,40104,00104,00384
17 apr 2023101,00102,40101,00102,20102,20263
14 apr 2023102,40102,60101,60102,20102,20351
13 apr 2023101,60102,20101,60101,80101,80244
12 apr 2023101,20102,00101,00101,40101,40562
11 apr 2023101,80102,40101,40102,00102,00374
06 apr 2023101,00102,20100,00100,00100,00354
05 apr 2023102,60103,80102,27103,40103,40967
04 apr 2023104,20104,20103,11103,80103,80373
03 apr 2023103,80105,00103,80105,00105,00834
31 mar 2023102,00103,80102,00103,40103,401.053
30 mar 2023101,80102,40101,48102,40102,40345
29 mar 2023100,80101,2099,84100,80100,80442
28 mar 2023100,20100,2099,5999,8099,80540
27 mar 2023101,60102,60100,00100,40100,40703
24 mar 2023100,40100,4099,8099,9099,90181
23 mar 2023101,40101,40100,00101,00101,00440
22 mar 2023100,80103,70100,80101,44101,441.143
21 mar 2023104,00105,20103,75103,80103,80589
20 mar 202399,80103,8099,68103,00103,001.181
17 mar 2023104,20104,94101,20101,60101,601.707
16 mar 2023102,60104,80101,20102,20102,20878
15 mar 2023101,00102,98100,79100,80100,80578
14 mar 2023102,40105,10102,00104,20104,20355
13 mar 2023101,20103,43100,27100,92100,92737
10 mar 2023102,00104,60102,00104,60104,601.265
09 mar 2023107,40107,80103,80103,80103,80393
08 mar 2023108,40111,40108,40108,80108,801.511
07 mar 2023111,40112,20101,40110,60110,602.174
06 mar 2023110,00110,00106,02108,00108,001.045
03 mar 2023108,80110,60108,80110,20110,20705
02 mar 2023108,80110,40107,20107,20107,20693
01 mar 2023107,60110,60107,60109,00109,001.016
28 feb 2023107,20107,61105,40107,61107,611.394
27 feb 2023103,60105,40103,40105,40105,403.462
24 feb 2023103,60103,60102,40102,40102,40422
23 feb 2023103,60104,80103,00103,00103,001.554
22 feb 2023103,00103,40102,80103,00103,00835
21 feb 2023105,20105,80103,80104,00104,00896
20 feb 2023103,80105,30103,80104,42104,421.751
17 feb 2023102,40103,60102,40103,60103,60292
16 feb 2023102,80104,40102,80104,20104,201.220
15 feb 2023103,20104,20103,00104,20104,20670
14 feb 2023103,60103,60102,40102,60102,60262
13 feb 2023103,80106,20103,20106,20106,202.717
10 feb 2023102,00102,20101,40101,40101,4084
09 feb 2023103,00103,40101,20101,20101,20415
08 feb 2023104,20104,20103,40103,60103,601.352
07 feb 2023101,20103,20101,20102,06102,061.149
06 feb 2023101,60102,80101,16102,00102,00652
03 feb 2023101,20101,80100,52101,40101,40913
02 feb 2023100,00102,8099,30101,44101,441.059
01 feb 2023101,40101,40100,00100,80100,801.478
31 gen 202399,90100,8097,12100,20100,201.028
30 gen 2023101,00102,4098,8098,8098,803.040
27 gen 2023101,00101,80101,00101,80101,80453
26 gen 2023102,20103,00100,76102,00102,001.411
25 gen 2023101,40102,80101,00101,20101,20886
24 gen 2023102,80102,80101,80102,40102,401.665
23 gen 202399,70102,2099,20102,20102,201.552
20 gen 202399,50100,6098,3098,5098,501.620
19 gen 202399,2099,2097,3997,4097,40346
18 gen 202398,70100,4097,7999,2999,292.428
17 gen 202397,0098,8097,0097,8097,802.553
16 gen 202394,1097,7094,1096,5196,511.009
13 gen 202393,0093,6092,7093,6093,60705
12 gen 202390,8093,0090,8091,9091,901.123
11 gen 202390,8090,9989,8090,4090,40851
10 gen 202388,8089,7088,8089,7089,70628
09 gen 202387,8089,3087,8088,5088,501.172
*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...