Italia markets closed

Clariane SE (0OPS.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,63+0,09 (+0,64%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,302,382,192,262,2641.962
29 apr 20241,892,201,872,062,0624.085
26 apr 20241,651,881,661,761,76116.643
25 apr 20241,621,641,581,581,5823.023
24 apr 20241,671,681,621,631,634.341
23 apr 20241,651,701,631,671,6717.146
22 apr 20241,601,661,591,641,6459.352
19 apr 20241,641,641,591,641,645.254
18 apr 20241,621,661,591,641,6437.674
17 apr 20241,601,631,571,581,5836.619
16 apr 20241,601,631,581,591,5934.057
15 apr 20241,651,651,611,611,6145.438
12 apr 20241,681,761,661,661,66138.810
11 apr 20241,741,751,681,711,7158.236
10 apr 20241,831,861,741,741,7448.277
09 apr 20241,821,851,781,801,8083.264
08 apr 20241,831,811,721,791,79137.214
05 apr 20241,701,761,711,731,7344.045
04 apr 20241,861,861,761,851,8556.544
03 apr 20241,771,871,701,791,79147.123
02 apr 20241,551,701,521,691,69230.257
28 mar 20241,471,531,461,461,4656.704
27 mar 20241,461,471,391,471,4737.874
26 mar 20241,381,471,341,451,4540.992
25 mar 20241,461,441,381,381,3865.943
22 mar 20241,471,511,461,491,49124.930
21 mar 20241,551,521,431,461,4684.867
20 mar 20241,431,571,391,541,54123.063
19 mar 20241,431,431,381,431,4387.126
18 mar 20241,541,511,421,421,42117.316
15 mar 20241,611,611,501,501,5014.590
14 mar 20241,611,661,571,591,5964.270
13 mar 20241,641,651,601,641,6468.582
12 mar 20241,561,641,551,621,6240.815
11 mar 20241,601,621,551,581,5878.000
08 mar 20241,571,591,541,551,5571.186
07 mar 20241,571,571,551,561,5669.944
06 mar 20241,651,661,571,591,59110.089
05 mar 20241,801,781,621,671,6773.755
04 mar 20241,921,901,751,791,79117.417
01 mar 20241,951,991,801,901,90231.305
29 feb 20241,932,151,921,991,99681.043
28 feb 20241,851,881,741,781,7824.928
27 feb 20241,661,811,651,801,8063.143
26 feb 20241,881,871,661,681,6854.109
23 feb 20241,751,861,721,751,7530.857
22 feb 20241,751,751,651,721,72217.124
21 feb 20241,451,741,501,561,56157.530
20 feb 20241,681,641,471,491,4994.204
19 feb 20241,791,771,641,731,73110.110
16 feb 20241,881,921,781,781,78101.745
15 feb 20241,921,901,861,871,87382.951
14 feb 20241,831,881,751,811,8170.779
13 feb 20241,871,871,761,821,8274.786
12 feb 20242,042,131,852,002,00111.938
09 feb 20242,092,122,052,082,0858.142
08 feb 20242,142,172,092,112,1129.805
07 feb 20242,212,242,122,122,1224.165
06 feb 20242,252,272,162,222,2264.346
05 feb 20242,262,282,252,272,2770.391
02 feb 20242,222,322,242,282,2825.170
01 feb 20242,332,272,182,222,2298.656
31 gen 20242,372,422,352,402,4068.281
30 gen 20242,402,412,352,382,3837.098
29 gen 20242,392,392,312,392,3943.766
26 gen 20242,322,382,242,342,3446.039
25 gen 20242,242,282,232,232,2356.885
24 gen 20242,232,252,182,202,2049.778
23 gen 20242,132,222,132,192,1957.237
22 gen 20242,102,172,092,142,1441.908
19 gen 20242,182,172,082,102,1077.132
18 gen 20242,142,182,122,152,1580.077
17 gen 20242,102,172,092,142,1468.194
16 gen 20242,182,202,122,162,1627.501
15 gen 20242,252,242,172,182,1844.670
12 gen 20242,232,302,222,222,2264.686
11 gen 20242,342,342,222,232,2367.938
10 gen 20242,322,352,292,302,3073.458
09 gen 20242,452,482,322,322,32104.056
08 gen 20242,482,512,392,402,40105.529
05 gen 20242,542,552,402,452,45132.413
04 gen 20242,622,602,512,542,5489.447
03 gen 20242,672,642,512,542,5479.106
02 gen 20242,492,632,422,522,5285.196
29 dic 20232,482,482,402,412,41193.570
28 dic 20232,442,492,422,442,4448.143
27 dic 20232,492,532,462,522,5212.129
22 dic 20232,352,442,352,352,3565.880
21 dic 20232,362,402,332,372,3733.370
20 dic 20232,382,402,352,402,40101.290
19 dic 20232,322,402,312,352,3576.121
18 dic 20232,462,532,282,402,40148.372
15 dic 20232,362,452,312,402,4082.222
14 dic 20232,152,392,212,272,27157.351
13 dic 20232,152,192,072,132,1327.428
12 dic 20232,252,242,132,132,1383.186
11 dic 20232,282,302,212,262,2672.541
08 dic 20232,252,312,232,292,29100.587
07 dic 20232,242,232,132,152,15109.779
06 dic 20232,102,232,072,182,18187.772
*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...