0OPE.L - Gecina

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202399,2599,8597,9598,6498,64108.974
02 giu 202397,3599,3096,8098,7598,7576.051
01 giu 202393,0096,3594,9595,4795,4730.797
31 mag 202396,0096,4594,9595,9095,9075.988
30 mag 202395,5396,6095,7596,3296,3229.713
26 mag 202396,5095,6594,9595,3295,3217.982
25 mag 202397,2897,0095,7096,0196,0122.166
24 mag 202397,9397,7096,6097,0097,0037.401
23 mag 202397,8599,0597,1598,6598,6516.556
22 mag 202397,2897,6096,6597,1497,14346.658
19 mag 202396,2097,2095,9596,6896,6820.220
18 mag 202397,5598,6695,9996,0196,0153.386
17 mag 202398,3298,3097,3597,7597,7572.696
16 mag 202398,2299,2097,8598,6198,6159.966
15 mag 202395,7598,2595,9598,2498,24114.419
12 mag 202398,4097,8695,7595,7695,7629.448
11 mag 202397,4598,3297,5097,7797,7717.680
10 mag 202397,3597,4596,0596,3396,3344.531
09 mag 2023101,5598,5596,2597,1497,14150.982
05 mag 202398,5099,6597,9599,5799,57314.861
04 mag 202398,4098,4596,7597,9197,9129.971
03 mag 202398,7898,7097,7098,2998,2957.295
02 mag 2023101,28100,2097,7598,4198,4164.054
28 apr 202399,72101,6099,0599,8699,86342.219
27 apr 202398,1399,7097,7599,0999,0960.920
26 apr 202397,0798,9096,8098,1798,1739.153
25 apr 202398,9099,0096,9097,6397,6320.796
24 apr 202398,7099,1598,6599,0699,0653.313
21 apr 202398,3099,5097,8099,2799,27126.318
20 apr 202395,2897,8596,8597,2397,2352.930
19 apr 202399,8598,1596,5597,0397,03257.906
18 apr 202398,6899,1598,5098,8598,8570.240
17 apr 202397,6398,6597,6598,3598,3573.193
14 apr 202396,9798,6596,7598,3198,3159.511
13 apr 202397,1897,5595,6596,0096,0079.017
12 apr 202396,4397,7595,9596,7596,7574.942
11 apr 202396,7097,0095,3595,8495,8430.175
06 apr 202393,6896,2093,9395,8595,8553.074
05 apr 202396,5096,4093,8194,8194,8155.151
04 apr 202395,7597,0595,9096,0896,08103.990
03 apr 202396,0096,0095,1595,5695,56553.908
31 mar 202396,0095,8594,4595,4495,4446.299
30 mar 202393,2596,0593,3595,6295,6253.065
29 mar 202390,8292,6590,0592,1192,11120.139
28 mar 202393,8892,7089,5090,2990,2968.735
27 mar 202391,6392,6091,2092,0492,04189.642
24 mar 202394,2094,0090,8091,5391,53100.707
23 mar 202394,1095,6994,2094,5294,52183.273
22 mar 202399,0798,7094,6595,5395,53790.510
21 mar 202398,3299,6098,6099,2599,2543.992
20 mar 202396,3298,8395,8097,2897,2831.018
17 mar 202399,4599,6596,6097,4697,46115.188
16 mar 2023101,28101,9097,9599,1599,1575.883
15 mar 2023104,97101,6098,85100,10100,1051.403
14 mar 2023100,88103,00100,40102,33102,3353.668
13 mar 2023101,65102,4098,18100,20100,20561.271
10 mar 2023100,97102,40100,20101,40101,4082.855
09 mar 2023105,85105,70102,60102,63102,6343.596
08 mar 2023106,50106,50105,20105,89105,8931.040
07 mar 2023107,65108,80106,70107,49107,4922.361
06 mar 2023107,75108,00106,00107,55107,5529.783
03 mar 2023107,35110,10107,67109,06109,0646.481
02 mar 2023105,85108,15105,70108,10108,10161.696
01 mar 2023109,05108,80106,10107,17107,1756.665
28 feb 2023109,15109,20107,90108,77108,77105.975
27 feb 2023107,55109,00107,60108,61108,61645.644
24 feb 2023107,35108,20106,70107,59107,59976.525
23 feb 2023105,45107,70105,20106,59106,591.092.198
22 feb 2023106,20107,00105,30105,40105,4066.661
21 feb 2023109,35109,20107,20107,83107,8338.725
20 feb 2023112,00111,00109,06109,62109,6225.422
17 feb 2023110,20111,50109,10110,85110,8544.078
16 feb 2023111,05112,10108,88109,83109,8345.665
15 feb 2023110,40110,50109,90110,31110,3126.731
14 feb 2023111,05111,60110,30111,15111,1532.741
13 feb 2023111,25111,00109,60110,77110,778.109
10 feb 2023111,25111,40109,20109,99109,9927.252
09 feb 2023111,45112,00111,00111,56111,5623.266
08 feb 2023112,00112,40111,00111,74111,7472.830
07 feb 2023111,75111,70109,80110,90110,9020.168
06 feb 2023112,10112,90109,80110,86110,8619.206
03 feb 2023113,65113,90111,90112,83112,83300.743
02 feb 2023109,45114,30109,10112,10112,1049.176
01 feb 2023108,60109,90108,20108,78108,7819.090
31 gen 2023110,00110,00107,90108,59108,5953.548
30 gen 2023109,85110,20108,80110,18110,1829.888
27 gen 2023109,35110,50109,20109,47109,4717.049
26 gen 2023109,05109,35107,80108,67108,6728.103
25 gen 2023108,90109,20107,90108,38108,3834.592
24 gen 2023108,50110,30108,93109,50109,5042.344
23 gen 2023107,15109,11107,40107,98107,9871.152
20 gen 2023108,70107,50106,60107,08107,0834.497
19 gen 2023110,40110,60106,70107,06107,0648.994
18 gen 2023109,05112,10109,50109,76109,76161.481
17 gen 2023108,50109,80108,20109,12109,12148.393
16 gen 2023107,45109,70108,20108,85108,8524.027
13 gen 2023106,60108,10106,20108,08108,0851.756
12 gen 2023104,68106,70103,80105,89105,8932.383
11 gen 2023100,10104,10100,70103,23103,2321.940
10 gen 2023102,50102,40100,58100,58100,5852.917
*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...