Italia markets closed

Acerinox, S.A. (0OIQ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,80-0,04 (-0,50%)
Alla chiusura: 08:38AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20249,669,739,569,739,735.622
25 lug 20249,739,649,479,539,533.092
24 lug 20249,379,849,339,799,7933.321
23 lug 20249,409,489,319,339,332.055
22 lug 20249,389,599,439,519,5181.766
19 lug 20249,489,539,439,449,4467.315
18 lug 20249,499,649,519,589,585.337
17 lug 20249,609,609,479,549,54451.953
17 lug 20240.2511 Dividendo
16 lug 202410,1010,109,829,859,5977.663
15 lug 202410,0710,059,9710,029,762.789
12 lug 20249,9810,039,919,989,7374.054
11 lug 20249,999,979,859,909,65184.490
10 lug 20249,809,859,749,859,597.563
09 lug 20249,989,949,799,809,551.706.674
08 lug 20249,999,989,859,899,6345.456
05 lug 202410,0010,039,829,859,60182.159
04 lug 20249,909,989,819,989,737.184
03 lug 20249,859,989,769,859,602.315
02 lug 20249,859,849,739,759,501.040
01 lug 20249,859,869,739,749,492.034
28 giu 20249,559,989,539,739,497.832
27 giu 20249,569,619,519,529,2814.526
26 giu 20249,799,739,529,609,3654.736
25 giu 20249,889,869,699,709,45241
24 giu 20249,709,839,559,829,5724.192
21 giu 202410,009,939,709,849,593.377
20 giu 202410,0010,009,659,929,6742.018
19 giu 20249,999,989,929,949,694.368
18 giu 20249,859,959,809,949,692.372
17 giu 20249,889,799,709,759,50346.223
14 giu 20249,809,789,709,739,4848.093
13 giu 20249,989,909,809,829,5710.833
12 giu 20249,969,999,909,949,69366.444
11 giu 20249,809,949,809,889,6351.327
10 giu 20249,969,939,819,899,64102
07 giu 20249,989,999,849,909,656.886
06 giu 20249,9510,009,899,919,664.419
05 giu 202410,0810,029,919,929,676.608
04 giu 202410,0510,139,909,999,735.576
03 giu 202410,1010,1810,0810,149,88601
31 mag 202410,0510,089,9810,059,8098.048
30 mag 202410,1010,049,9010,019,7519.653
29 mag 202410,0610,109,9810,039,7744.502
28 mag 202410,2010,2310,0810,099,8310.954
24 mag 202410,2010,2010,0410,149,8820.131
23 mag 202410,1310,1810,0610,119,8513.727
22 mag 202410,2910,2710,1010,139,872.005
21 mag 202410,3210,4110,2110,219,95104.165
20 mag 202410,5010,5810,2810,4110,1452.322
17 mag 202410,4010,5810,4910,5310,26229
16 mag 202410,3510,5610,4010,5410,273.740
15 mag 202410,3510,4710,4010,4310,16181
14 mag 202410,4810,4810,3410,4110,1410.941
13 mag 202410,5110,4410,2510,3810,1216.801
10 mag 202410,3010,5210,2410,3810,1217.362
09 mag 202410,3010,3510,1510,199,93377.959
08 mag 202410,0610,2510,1210,229,9678.730
07 mag 202410,1610,2410,0610,159,8921.379
03 mag 202410,2410,2810,1410,159,898.531
02 mag 202410,2810,2810,1710,219,951.095
01 mag 2024------
30 apr 202410,2010,2910,1210,129,8610.303
29 apr 202410,1610,3010,2010,259,997.012
26 apr 202410,3010,2710,0310,079,81157.778
25 apr 202410,1010,3010,0010,149,88430.469
24 apr 202410,0210,089,9410,059,80523.516
23 apr 202410,0910,019,759,879,61390.303
22 apr 20249,9310,059,939,969,71110.187
19 apr 20249,899,999,839,959,70156.971
18 apr 20249,999,999,899,909,64528.225
17 apr 20249,8810,049,869,979,72344.334
16 apr 20249,919,979,619,859,59664.044
15 apr 202410,4010,6510,4410,4910,22198.495
12 apr 202410,7110,7010,5110,5510,29143.884
11 apr 202410,6910,6910,4610,5010,23219.225
10 apr 202410,5510,7110,4610,6310,36263.255
09 apr 202410,4010,5810,3710,5010,23188.237
08 apr 202410,3010,3710,2310,3110,05142.676
05 apr 202410,2610,279,9110,2710,01132.250
04 apr 202410,2410,5010,2810,3210,06186.120
03 apr 202410,1010,2910,0610,2610,0086.223
02 apr 202410,1010,2510,1010,219,95160.356
28 mar 202410,0210,2110,0410,169,9178.713
27 mar 202410,0710,109,9810,109,8458.634
26 mar 20249,9710,059,969,989,7280.852
25 mar 20249,8710,089,9010,029,77181.787
22 mar 20249,809,979,729,879,62310.206
21 mar 20249,709,839,689,749,49186.566
20 mar 20249,709,769,589,599,35340.336
19 mar 20249,589,639,559,629,3756.858
18 mar 20249,759,709,589,639,38194.782
15 mar 20249,519,659,549,589,3339.302
14 mar 20249,809,809,589,599,35249.807
13 mar 20249,619,799,639,709,45298.302
12 mar 20249,709,739,609,619,3710.995
11 mar 20249,709,649,579,599,35333.681
08 mar 20249,709,709,609,649,3923.548
07 mar 20249,579,669,479,619,36316.904
06 mar 20249,519,669,489,589,3498.216
*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...