Italia Markets closed

Clariane SE (0OPS.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,47-0,16 (-1,07%)
Alla chiusura: 08:26AM BST
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20241,831,901,791,821,8211.839
18 lug 20241,871,901,841,861,8613.745
17 lug 20241,781,911,771,801,80221.029
16 lug 20241,921,881,721,761,7665.201
15 lug 20241,951,951,901,931,936.822
12 lug 20242,002,031,972,022,029.234
11 lug 20241,841,981,801,921,9252.645
10 lug 20241,801,881,781,801,80259.142
09 lug 20242,052,061,791,831,83164.466
08 lug 20242,232,232,072,132,1340.086
05 lug 20242,102,272,062,202,2068.404
04 lug 20241,852,181,882,072,0785.414
03 lug 20241,811,831,741,791,7936.109
02 lug 20241,851,841,801,811,8144.666
01 lug 20241,871,931,861,861,861.727
28 giu 20241,951,971,831,861,8616.174
27 giu 20242,092,101,981,981,983.145
26 giu 20242,342,351,952,132,139.819
25 giu 20242,322,332,192,262,2622.307
24 giu 20242,172,372,152,302,309.589
21 giu 20242,202,192,132,162,1614.598
20 giu 20242,122,162,062,102,1031.573
19 giu 20242,022,091,992,022,0221.680
18 giu 20242,222,232,042,122,1224.269
17 giu 20242,142,232,092,162,1661.829
14 giu 20241,812,081,811,921,92150.767
13 giu 20243,233,262,622,952,95310.337
12 giu 20243,203,403,203,363,3619.948
11 giu 20243,423,293,203,223,2212.434
10 giu 20243,273,373,233,363,368.223
07 giu 20243,403,393,293,373,377.779
06 giu 20243,653,683,373,523,5233.671
05 giu 20243,523,713,483,613,6133.686
04 giu 20243,403,493,293,493,494.474
03 giu 20243,213,623,203,623,6210.907
31 mag 20243,443,503,323,353,359.998
30 mag 20243,563,603,393,463,4677.212
29 mag 20243,693,703,563,593,5920.803
28 mag 20243,653,853,623,683,6842.743
24 mag 20243,953,923,773,833,8320.713
23 mag 20244,514,463,984,094,09116.155
22 mag 20245,005,184,444,804,8067.677
21 mag 20244,215,444,234,814,81629.146
20 mag 20243,614,653,614,484,4899.592
17 mag 20243,203,643,263,313,3117.824
16 mag 20243,393,433,263,283,288.427
15 mag 20243,483,453,333,353,35118.999
14 mag 20243,153,433,103,413,4111.673
13 mag 20243,523,503,163,253,2514.354
10 mag 20243,563,593,423,473,4715.847
09 mag 20243,453,733,233,363,3618.809
08 mag 20242,884,112,813,413,41125.399
07 mag 20242,692,822,742,762,7610.128
03 mag 20242,552,422,302,362,3664.605
02 mag 20242,302,562,282,502,5021.756
01 mag 2024------
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
*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...