Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,84-0,07 (-0,76%)
Alla chiusura: 05:53PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202410,009,939,709,849,843.377
20 giu 202410,0010,009,659,929,9242.018
19 giu 20249,999,989,929,949,944.368
18 giu 20249,859,959,809,949,942.372
17 giu 20249,889,799,709,759,75346.223
14 giu 20249,809,789,709,739,7348.093
13 giu 20249,989,909,809,829,8210.833
12 giu 20249,969,999,909,949,94366.444
11 giu 20249,809,949,809,889,8851.327
10 giu 20249,969,939,819,899,89102
07 giu 20249,989,999,849,909,906.886
06 giu 20249,9510,009,899,919,914.419
05 giu 202410,0810,029,919,929,926.608
04 giu 202410,0510,139,909,999,995.576
03 giu 202410,1010,1810,0810,1410,14601
31 mag 202410,0510,089,9810,0510,0598.048
30 mag 202410,1010,049,9010,0110,0119.653
29 mag 202410,0610,109,9810,0310,0344.502
28 mag 202410,2010,2310,0810,0910,0910.954
24 mag 202410,2010,2010,0410,1410,1420.131
23 mag 202410,1310,1810,0610,1110,1113.727
22 mag 202410,2910,2710,1010,1310,132.005
21 mag 202410,3210,4110,2110,2110,21104.165
20 mag 202410,5010,5810,2810,4110,4152.322
17 mag 202410,4010,5810,4910,5310,53229
16 mag 202410,3510,5610,4010,5410,543.740
15 mag 202410,3510,4710,4010,4310,43181
14 mag 202410,4810,4810,3410,4110,4110.941
13 mag 202410,5110,4410,2510,3810,3816.801
10 mag 202410,3010,5210,2410,3810,3817.362
09 mag 202410,3010,3510,1510,1910,19377.959
08 mag 202410,0610,2510,1210,2210,2278.730
07 mag 202410,1610,2410,0610,1510,1521.379
03 mag 202410,2410,2810,1410,1510,158.531
02 mag 202410,2810,2810,1710,2110,211.095
01 mag 2024------
30 apr 202410,2010,2910,1210,1210,1210.303
29 apr 202410,1610,3010,2010,2510,257.012
26 apr 202410,3010,2710,0310,0710,07157.778
25 apr 202410,1010,3010,0010,1410,14430.469
24 apr 202410,0210,089,9410,0510,05523.516
23 apr 202410,0910,019,759,879,87390.303
22 apr 20249,9310,059,939,969,96110.187
19 apr 20249,899,999,839,959,95156.971
18 apr 20249,999,999,899,909,90528.225
17 apr 20249,8810,049,869,979,97344.334
16 apr 20249,919,979,619,859,85664.044
15 apr 202410,4010,6510,4410,4910,49198.495
12 apr 202410,7110,7010,5110,5510,55143.884
11 apr 202410,6910,6910,4610,5010,50219.225
10 apr 202410,5510,7110,4610,6310,63263.255
09 apr 202410,4010,5810,3710,5010,50188.237
08 apr 202410,3010,3710,2310,3110,31142.676
05 apr 202410,2610,279,9110,2710,27132.250
04 apr 202410,2410,5010,2810,3210,32186.120
03 apr 202410,1010,2910,0610,2610,2686.223
02 apr 202410,1010,2510,1010,2110,21160.356
28 mar 202410,0210,2110,0410,1610,1678.713
27 mar 202410,0710,109,9810,1010,1058.634
26 mar 20249,9710,059,969,989,9880.852
25 mar 20249,8710,089,9010,0210,02181.787
22 mar 20249,809,979,729,879,87310.206
21 mar 20249,709,839,689,749,74186.566
20 mar 20249,709,769,589,599,59340.336
19 mar 20249,589,639,559,629,6256.858
18 mar 20249,759,709,589,639,63194.782
15 mar 20249,519,659,549,589,5839.302
14 mar 20249,809,809,589,599,59249.807
13 mar 20249,619,799,639,709,70298.302
12 mar 20249,709,739,609,619,6110.995
11 mar 20249,709,649,579,599,59333.681
08 mar 20249,709,709,609,649,6423.548
07 mar 20249,579,669,479,619,61316.904
06 mar 20249,519,669,489,589,5898.216
05 mar 20249,459,509,379,449,44417.764
04 mar 20249,609,629,469,559,55734.772
01 mar 202410,009,989,389,789,781.267.082
29 feb 202410,3510,2710,1110,1210,12365.094
28 feb 202410,2610,4310,1910,2010,20102.578
27 feb 202410,3010,4010,2310,4010,4021.078
26 feb 202410,3610,2710,1310,2310,2366.917
23 feb 202410,2510,3610,1910,2610,2693.491
22 feb 202410,2010,3710,2210,3610,36563.163
21 feb 202410,2510,2910,2110,2610,26865.714
20 feb 202410,2810,2810,1110,2510,25218.337
19 feb 202410,4510,5410,2610,3410,34194.193
16 feb 202410,3110,6610,0010,5610,56113.974
15 feb 202410,2010,4110,2610,3810,3861.123
14 feb 202410,1810,2810,1910,2010,20174.092
13 feb 202410,5110,5910,2610,3210,32140.930
12 feb 202410,4110,5610,4410,5610,561.138.442
09 feb 202410,3010,5010,3010,5010,50263.461
08 feb 202410,3810,4410,2810,4210,424.621.486
07 feb 202410,5210,5710,2710,3610,36398.081
06 feb 202410,0010,5710,1010,4810,48415.926
05 feb 20249,6210,209,6410,0710,07713.206
02 feb 20249,699,769,659,739,7336.480
01 feb 20249,759,809,689,769,7639.742
31 gen 20249,909,979,779,849,841.075.959
30 gen 20249,8810,019,779,869,86376.823
*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...