Italia markets closed

ACTIA Group S.A. (0OJJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,9700-0,0600 (-1,49%)
Alla chiusura: 08:00AM BST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20243,97003,97003,97003,97003,97002
13 giu 20244,03004,03004,03004,03004,030022
13 giu 20240.12 Dividendo
12 giu 20244,10004,10004,10004,10003,98001
11 giu 2024------
10 giu 20244,20004,20004,20004,20004,077130
07 giu 20244,25004,25004,25004,25004,12561
06 giu 20244,23004,23004,21004,21004,086836
05 giu 20244,21004,21004,21004,21004,086812
04 giu 20244,18004,18004,18004,18004,05772
03 giu 20244,10004,10004,10004,10003,98002
31 mag 2024------
30 mag 2024------
29 mag 2024------
28 mag 2024------
24 mag 20244,16004,16004,16004,16004,038218
23 mag 2024------
22 mag 2024------
21 mag 2024------
20 mag 2024------
17 mag 20244,09004,09004,09004,09003,970319
16 mag 2024------
15 mag 2024------
14 mag 2024------
13 mag 2024------
10 mag 2024------
09 mag 20244,03004,03004,03004,03003,91201
08 mag 2024------
07 mag 2024------
03 mag 20243,91003,91003,91003,91003,79561
02 mag 2024------
01 mag 2024------
30 apr 20244,14004,14004,10004,10003,98002
29 apr 2024------
26 apr 2024------
25 apr 20244,08004,10004,08004,10003,98002
24 apr 2024------
23 apr 20244,19004,19004,19004,19004,067414
22 apr 2024------
19 apr 2024------
18 apr 20244,19004,28044,19004,28044,155176
17 apr 2024------
16 apr 2024------
15 apr 20244,09004,09004,09004,09003,97031
12 apr 20244,28004,28004,28004,28004,154712
11 apr 2024------
10 apr 2024------
09 apr 20244,30004,36004,24004,32004,193615
08 apr 20244,15004,31004,15004,31004,183913
05 apr 20244,14004,14004,14004,14004,01881
04 apr 20244,14004,14004,14004,14004,018872
03 apr 20244,03004,09004,00004,07003,95096
02 apr 20243,70003,96003,70003,96003,8441138
28 mar 20243,45003,55003,45003,49003,387923
27 mar 20243,65003,65003,50003,51003,407317
26 mar 20243,26003,82003,26003,60003,4946357
25 mar 20243,13003,13003,13003,13003,03843
22 mar 20243,29003,29003,10003,10003,009312
21 mar 20243,25003,40003,25003,37003,271430
20 mar 20243,21003,21003,21003,21003,11601
19 mar 20243,15003,15003,15003,15003,05781
18 mar 20243,22003,22003,22003,22003,12582
15 mar 2024------
14 mar 2024------
13 mar 2024------
12 mar 20243,16003,16003,16003,16003,067513
11 mar 2024------
08 mar 20243,07003,07003,07003,07002,98013
07 mar 2024------
06 mar 2024------
05 mar 2024------
04 mar 20243,17003,17003,17003,17003,0772-
01 mar 20243,20003,20003,13003,13003,0384101
29 feb 2024------
28 feb 2024------
27 feb 2024------
26 feb 2024------
23 feb 2024------
22 feb 2024------
21 feb 2024------
20 feb 2024------
19 feb 20244,06004,06004,06004,06003,9412-
16 feb 2024------
15 feb 2024------
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 20243,96003,96003,96003,96003,844112
07 feb 2024------
06 feb 2024------
05 feb 2024------
02 feb 2024------
01 feb 2024------
31 gen 2024------
30 gen 2024------
29 gen 2024------
26 gen 2024------
25 gen 2024------
24 gen 2024------
*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...