Italia Markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,1600+0,0700 (+1,71%)
Alla chiusura: 08:27AM BST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20244,16004,16004,16004,16004,160018
23 mag 2024------
22 mag 2024------
21 mag 2024------
20 mag 2024------
17 mag 20244,09004,09004,09004,09004,090019
16 mag 2024------
15 mag 2024------
14 mag 2024------
13 mag 2024------
10 mag 2024------
09 mag 20244,03004,03004,03004,03004,03001
08 mag 2024------
07 mag 2024------
03 mag 20243,91003,91003,91003,91003,91001
02 mag 2024------
01 mag 2024------
30 apr 20244,14004,14004,10004,10004,10002
29 apr 2024------
26 apr 2024------
25 apr 20244,08004,10004,08004,10004,10002
24 apr 2024------
23 apr 20244,19004,19004,19004,19004,190014
22 apr 2024------
19 apr 2024------
18 apr 20244,19004,28044,19004,28044,280476
17 apr 2024------
16 apr 2024------
15 apr 20244,09004,09004,09004,09004,09001
12 apr 20244,28004,28004,28004,28004,280012
11 apr 2024------
10 apr 2024------
09 apr 20244,30004,36004,24004,32004,320015
08 apr 20244,15004,31004,15004,31004,310013
05 apr 20244,14004,14004,14004,14004,14001
04 apr 20244,14004,14004,14004,14004,140072
03 apr 20244,03004,09004,00004,07004,07006
02 apr 20243,70003,96003,70003,96003,9600138
28 mar 20243,45003,55003,45003,49003,490023
27 mar 20243,65003,65003,50003,51003,510017
26 mar 20243,26003,82003,26003,60003,6000357
25 mar 20243,13003,13003,13003,13003,13003
22 mar 20243,29003,29003,10003,10003,100012
21 mar 20243,25003,40003,25003,37003,370030
20 mar 20243,21003,21003,21003,21003,21001
19 mar 20243,15003,15003,15003,15003,15001
18 mar 20243,22003,22003,22003,22003,22002
15 mar 2024------
14 mar 2024------
13 mar 2024------
12 mar 20243,16003,16003,16003,16003,160013
11 mar 2024------
08 mar 20243,07003,07003,07003,07003,07003
07 mar 2024------
06 mar 2024------
05 mar 2024------
04 mar 20243,17003,17003,17003,17003,1700-
01 mar 20243,20003,20003,13003,13003,1300101
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 20244,06004,06004,06004,06004,0600-
16 feb 2024------
15 feb 2024------
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 20243,96003,96003,96003,96003,960012
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------
23 gen 2024------
22 gen 2024------
19 gen 20243,90003,90003,90003,90003,9000129
18 gen 2024------
17 gen 2024------
16 gen 20244,11004,11004,11004,11004,1100120
15 gen 2024------
12 gen 20244,10004,10004,10004,10004,1000261
11 gen 2024------
10 gen 2024------
09 gen 2024------
08 gen 2024------
05 gen 2024------
04 gen 2024------
03 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...