Italia markets closed

ABC arbitrage SA (0OPJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,08000,0000 (0,00%)
Alla chiusura: 01:24PM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 2024------
12 lug 20244,07504,09004,07504,08004,080077
11 lug 20244,06004,08004,06004,08004,0800301
10 lug 20244,03504,03504,03504,03504,035056
09 lug 20244,08504,08504,02004,02004,0200379
08 lug 20244,18004,18004,12004,12004,12007
05 lug 20244,10004,11004,10004,11004,110069
04 lug 20244,05004,06504,05004,06504,0650104
03 lug 20243,99003,99003,97003,97003,970081
02 lug 20243,90503,96003,90503,96003,960080
01 lug 20243,90503,93503,90503,93503,935048
28 giu 20243,88503,88503,85003,86503,865010
27 giu 20243,90003,90003,90003,90003,90002
26 giu 20243,89503,89503,88503,88503,8850343
25 giu 20243,97003,97003,90003,90003,9000670
24 giu 20243,95003,97003,95003,97003,9700807
21 giu 20244,00004,00004,00004,00004,0000287
20 giu 20244,00504,00504,00504,00504,005048
19 giu 20244,01004,01004,01004,01004,010058
18 giu 20244,00504,01504,00504,01504,015043
17 giu 20243,95503,96503,91003,96503,965076
14 giu 20244,02504,03504,00004,00004,0000185
13 giu 20244,15004,16004,03504,03504,03502.358
12 giu 20244,23004,23004,14004,14004,1400831
11 giu 20244,27004,27004,27004,27004,270070
10 giu 20244,32504,32504,26004,26004,2600919
07 giu 20244,39004,42504,39004,41504,4150196
06 giu 20244,39504,39504,34504,34504,345027
05 giu 2024------
04 giu 2024------
03 giu 20244,28504,30504,27004,30504,305064
31 mag 20244,28004,28504,21004,21004,210051
30 mag 20244,24504,30004,24504,28004,280025
29 mag 20244,23004,23004,23004,23004,2300-
28 mag 20244,21004,21004,19504,19504,195064
24 mag 20244,19004,23504,17504,23504,2350344
23 mag 20244,22504,22504,19004,19004,190065
22 mag 20244,17004,19004,17004,18004,180057
21 mag 20244,19004,19004,16504,16504,1650181
20 mag 20244,23504,23504,23504,23504,23502
17 mag 20244,17504,17504,16004,16004,160068
16 mag 20244,14004,14004,12004,12004,120052
15 mag 20244,16004,16004,12504,12504,125012
14 mag 20244,17004,17004,11004,11004,110011
13 mag 20244,05004,13504,05004,13504,13501.360
10 mag 20244,02504,04004,01504,01504,0150332
09 mag 20244,01504,02004,00004,02004,02001.097
08 mag 20244,00004,00003,99503,99503,995066
07 mag 20244,04504,04504,02004,02004,02002.024
03 mag 20244,03504,04504,02504,02504,025077
02 mag 20244,00004,04003,96504,04004,0400165
01 mag 2024------
30 apr 20244,04004,04503,95503,95503,9550148
29 apr 20243,97504,01503,97004,00004,0000124
26 apr 20243,95504,00003,95503,97003,97009.954
25 apr 20243,92503,92503,88463,90003,90003.684
24 apr 20243,96003,97503,90513,94503,94507.334
23 apr 20243,99503,99503,92953,96503,965036.727
23 apr 20240.1 Dividendo
22 apr 20243,98004,03003,97504,02003,92004.697
19 apr 20244,03004,03003,96503,97963,88067.282
18 apr 20244,00004,04504,00004,01983,919815.667
17 apr 20243,97504,00003,96493,97003,871214.899
16 apr 20244,03504,03503,95503,95503,856610.949
15 apr 20244,05004,05004,00504,00503,905418.641
12 apr 20244,09504,09504,02004,03373,933411.063
11 apr 20244,08004,08004,03994,04003,939519.672
10 apr 20244,09004,09704,03004,03673,936316.232
09 apr 20244,10004,10004,03504,05503,954118.884
08 apr 20244,08504,09644,07464,07503,973614.753
05 apr 20244,04504,05024,01364,05003,94937.868
04 apr 20244,07004,07004,01494,06003,959026.061
03 apr 20244,01004,05504,01004,03503,934617.093
02 apr 20243,91004,01003,90503,97063,871833.135
28 mar 20243,86003,86003,81003,83003,734724.561
27 mar 20243,82003,84503,78003,81533,720439.684
26 mar 20243,96503,96503,73003,73503,642136.723
25 mar 20244,12504,12504,02004,07503,973615.840
22 mar 20244,09004,09994,07504,09483,993013.884
21 mar 20244,07004,09024,02004,08993,98824.422
20 mar 20244,03504,05994,00004,05993,95908.525
19 mar 20243,95504,03563,95504,03003,92988.547
18 mar 20243,98003,98003,92623,93003,832217.844
15 mar 20243,90003,97003,89503,96073,86223.681
14 mar 20243,86003,88503,84713,85063,754810.703
13 mar 20243,89003,89003,81983,82003,725015.422
12 mar 20243,84503,87023,84503,87023,77397.424
11 mar 20243,73503,83503,73503,83413,73878.986
08 mar 20243,76503,76503,72003,73603,64313.000
07 mar 20243,73003,76833,72003,75003,6567591.036
06 mar 20243,65503,75003,65503,71503,62268.021
05 mar 20243,70503,71003,64503,64503,554314.047
04 mar 20243,82003,85003,73503,73503,64219.250
01 mar 20243,81503,95503,80793,80793,713241.943
29 feb 20243,70003,72003,60003,60003,5104794.826
28 feb 20243,87003,87003,70993,71003,617717.806
27 feb 20243,79003,86013,68003,86003,764023.015
26 feb 20243,68003,80503,68003,80503,710320.253
23 feb 20243,71003,71003,63503,68503,593321.766
22 feb 20243,76003,77503,66503,73003,637243.297
*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...