Italia markets open in 7 hours 38 minutes

Séché Environnement SA (0OG6.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
104,20-0,53 (-0,51%)
Alla chiusura: 06:13PM GMT
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2023104,80105,00103,40104,19104,19287
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
17 nov 2023116,00116,00111,20115,80115,80398
16 nov 2023114,40115,79114,20114,20114,20325
15 nov 2023114,00115,00113,80113,80113,80521
14 nov 2023110,60113,20110,20112,26112,26504
13 nov 2023108,60110,20108,60109,80109,80902
10 nov 2023108,60108,60107,60108,00108,00854
09 nov 2023108,00108,80107,20108,00108,00627
08 nov 2023105,40106,00105,00106,00106,00457
07 nov 2023104,40105,20104,40104,80104,80657
06 nov 2023103,20105,40102,60104,80104,801.022
03 nov 2023100,20101,40100,15100,40100,40668
02 nov 202398,30101,0098,2299,5099,501.689
01 nov 202397,2097,2095,4396,3096,30894
31 ott 202396,6097,8096,1097,3097,30395
30 ott 202394,9095,2094,1094,6994,691.219
27 ott 202394,2094,6093,6193,6193,61789
26 ott 202391,8094,5091,6892,4192,411.301
25 ott 202391,3093,3191,2093,3093,301.501
24 ott 202392,0092,0090,1990,5090,501.336
23 ott 202392,4092,8390,9091,9091,901.022
20 ott 202393,4093,6193,2093,2093,20672
19 ott 202396,5096,7595,5095,9095,90461
18 ott 202398,6098,6097,5097,7097,70838
17 ott 202398,5098,7598,3098,7598,75167
16 ott 202397,6099,0097,6099,0099,00392
13 ott 2023104,00104,0098,9999,0099,00720
12 ott 2023102,60104,20102,00102,73102,73367
11 ott 2023102,80102,80100,60101,80101,801.081
10 ott 2023102,60102,80101,40102,40102,40425
09 ott 2023108,00108,00101,01104,67104,67692
06 ott 2023108,00108,60107,60108,41108,41400
05 ott 2023108,00108,00107,60108,00108,00506
04 ott 2023107,60107,80106,40107,20107,201.410
03 ott 2023107,00107,89106,60107,40107,40917
02 ott 2023108,40109,20107,00108,96108,96693
29 set 2023111,80111,80110,19110,20110,20754
28 set 2023109,20109,80109,20109,68109,68601
27 set 2023107,20110,00107,20110,00110,00538
26 set 2023112,20112,20110,80111,20111,201.430
25 set 2023112,00112,26111,88112,20112,201.992
22 set 2023112,60113,01112,58113,00113,00712
21 set 2023112,60113,00112,20112,60112,601.375
20 set 2023112,40113,00112,20112,40112,40803
19 set 2023111,40113,20111,40111,80111,80751
18 set 2023109,00109,81108,80109,01109,01128
15 set 2023106,40110,80106,40108,00108,00651
14 set 2023105,60105,97104,80105,20105,20516
13 set 2023107,00107,57105,80107,00107,00762
12 set 2023112,60112,60108,00108,10108,101.375
11 set 2023114,60114,60114,40114,40114,4041
08 set 2023114,40115,56114,37115,00115,00289
07 set 2023116,31118,00116,20116,40116,40198
06 set 2023119,40120,00118,20118,20118,20316
05 set 2023120,00121,00119,78120,20120,20655
04 set 2023121,60121,60119,00119,40119,40238
01 set 2023121,20121,20120,20120,60120,60618
31 ago 2023119,40120,60118,80119,80119,80739
30 ago 2023118,20118,80117,10118,60118,60432
29 ago 2023118,00118,60117,55118,20118,20154
25 ago 2023119,80119,80118,80119,60119,60147
24 ago 2023122,60122,60121,20121,20121,2042
23 ago 2023120,80121,80120,20121,60121,60201
22 ago 2023120,80121,40120,20120,59120,5985
21 ago 2023121,60122,20119,79121,98121,98585
18 ago 2023119,80121,00119,80120,58120,58155
17 ago 2023121,40121,40120,04120,20120,20359
16 ago 2023120,80122,20120,00120,40120,40892
15 ago 2023120,60121,20118,73119,00119,00482
14 ago 2023116,20118,80115,80118,80118,80597
11 ago 2023115,60116,40114,00116,20116,20310
10 ago 2023117,20117,20116,00116,35116,35274
09 ago 2023115,40118,60115,02115,08115,08612
08 ago 2023111,40114,60110,60114,20114,20906
07 ago 2023114,40114,40111,40112,53112,53438
04 ago 2023115,40115,60115,20115,20115,20129
03 ago 2023115,80116,00115,20115,20115,20431
02 ago 2023116,20117,60116,00116,20116,2013.558
01 ago 2023116,20116,40115,19116,21116,21330
31 lug 2023117,80117,80116,40117,20117,20234
28 lug 2023117,20118,20117,20117,40117,40331
27 lug 2023116,00118,00115,70117,60117,60722
26 lug 2023116,80116,80115,20116,00116,00368
25 lug 2023115,40116,20114,80116,20116,20380
24 lug 2023115,20117,00115,20115,40115,40240
21 lug 2023115,80117,00115,20115,60115,60403
20 lug 2023116,40116,40115,40116,00116,00552
19 lug 2023115,60118,20115,60116,20116,20752
*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...