0OQ0.L - Pierre et Vacances SA
LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 giu 2023 | 1,7320 | 1,7980 | 1,7320 | 1,7687 | 1,7687 | 24.708 |
| 08 giu 2023 | 1,6820 | 1,7320 | 1,6820 | 1,7146 | 1,7146 | 41.698 |
| 07 giu 2023 | 1,7380 | 1,7620 | 1,7280 | 1,7523 | 1,7523 | 66.938 |
| 06 giu 2023 | 1,7120 | 1,7400 | 1,6980 | 1,7319 | 1,7319 | 57.096 |
| 05 giu 2023 | 1,7405 | 1,7500 | 1,7150 | 1,7500 | 1,7500 | 17.412 |
| 02 giu 2023 | 1,7098 | 1,7098 | 1,6880 | 1,6962 | 1,6962 | 26.452 |
| 01 giu 2023 | 1,6672 | 1,6871 | 1,6672 | 1,6697 | 1,6697 | 24.239 |
| 31 mag 2023 | 1,6798 | 1,6800 | 1,6359 | 1,6800 | 1,6800 | 88.172 |
| 30 mag 2023 | 1,6712 | 1,6744 | 1,6712 | 1,6744 | 1,6744 | 1.594 |
| 26 mag 2023 | 1,6600 | 1,6675 | 1,6560 | 1,6675 | 1,6675 | 52.538 |
| 25 mag 2023 | 1,6460 | 1,7262 | 1,6460 | 1,6679 | 1,6679 | 117.054 |
| 24 mag 2023 | 1,7539 | 1,7648 | 1,7508 | 1,7619 | 1,7619 | 30.465 |
| 23 mag 2023 | 1,7995 | 1,8336 | 1,7890 | 1,8336 | 1,8336 | 18.809 |
| 22 mag 2023 | 1,8237 | 1,8629 | 1,8237 | 1,8411 | 1,8411 | 23.415 |
| 19 mag 2023 | 1,8299 | 1,8520 | 1,8299 | 1,8499 | 1,8499 | 18.658 |
| 18 mag 2023 | 1,8200 | 1,8297 | 1,8200 | 1,8280 | 1,8280 | 6.585 |
| 17 mag 2023 | 1,8171 | 1,8233 | 1,8171 | 1,8200 | 1,8200 | 10.925 |
| 16 mag 2023 | 1,7560 | 1,8480 | 1,7560 | 1,8156 | 1,8156 | 2.746 |
| 15 mag 2023 | 1,7540 | 1,7780 | 1,7540 | 1,7780 | 1,7780 | 3.451 |
| 12 mag 2023 | 1,6596 | 1,6700 | 1,6596 | 1,6620 | 1,6620 | 3.994 |
| 11 mag 2023 | 1,7460 | 1,7600 | 1,7460 | 1,7600 | 1,7600 | 4.640 |
| 10 mag 2023 | 1,7342 | 1,7342 | 1,7080 | 1,7340 | 1,7340 | 4.090 |
| 09 mag 2023 | 1,6840 | 1,7110 | 1,6840 | 1,7110 | 1,7110 | 6.935 |
| 05 mag 2023 | 1,6460 | 1,6520 | 1,6405 | 1,6405 | 1,6405 | 3.886 |
| 04 mag 2023 | 1,6140 | 1,6380 | 1,6140 | 1,6267 | 1,6267 | 15.778 |
| 03 mag 2023 | 1,6250 | 1,6360 | 1,6138 | 1,6360 | 1,6360 | 8.252 |
| 02 mag 2023 | 1,6402 | 1,6693 | 1,6402 | 1,6693 | 1,6693 | 25.995 |
| 28 apr 2023 | 1,6560 | 1,6560 | 1,6087 | 1,6560 | 1,6560 | 41.922 |
| 27 apr 2023 | 1,6373 | 1,6476 | 1,6360 | 1,6476 | 1,6476 | 9.050 |
| 26 apr 2023 | 1,6558 | 1,6584 | 1,6360 | 1,6523 | 1,6523 | 12.008 |
| 25 apr 2023 | 1,6720 | 1,7440 | 1,6720 | 1,7440 | 1,7440 | 12.987 |
| 24 apr 2023 | 1,7281 | 1,7652 | 1,7281 | 1,7567 | 1,7567 | 16.340 |
| 21 apr 2023 | 1,6826 | 1,7030 | 1,6740 | 1,7030 | 1,7030 | 13.920 |
| 20 apr 2023 | 1,7066 | 1,7083 | 1,7040 | 1,7040 | 1,7040 | 14.865 |
| 19 apr 2023 | 1,7342 | 1,7701 | 1,6380 | 1,7561 | 1,7561 | 18.665 |
| 18 apr 2023 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 2.520 |
| 17 apr 2023 | 1,7182 | 1,7448 | 1,7182 | 1,7448 | 1,7448 | 9.477 |
| 14 apr 2023 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 4.341 |
| 13 apr 2023 | 1,6447 | 1,6651 | 1,6447 | 1,6651 | 1,6651 | 1.743 |
| 12 apr 2023 | 1,6760 | 1,6760 | 1,6560 | 1,6560 | 1,6560 | 8.573 |
| 11 apr 2023 | 1,6553 | 1,6573 | 1,6550 | 1,6553 | 1,6553 | 16.387 |
| 06 apr 2023 | 1,5818 | 1,5818 | 1,5800 | 1,5800 | 1,5800 | 3.021 |
| 05 apr 2023 | 1,5851 | 1,5916 | 1,5840 | 1,5916 | 1,5916 | 20.839 |
| 04 apr 2023 | 1,6400 | 1,6780 | 1,6400 | 1,6780 | 1,6780 | 6.749 |
| 03 apr 2023 | 1,6280 | 1,6472 | 1,6280 | 1,6472 | 1,6472 | 9.951 |
| 31 mar 2023 | 1,6480 | 1,6602 | 1,6480 | 1,6600 | 1,6600 | 386 |
| 30 mar 2023 | 1,6260 | 1,6361 | 1,6200 | 1,6200 | 1,6200 | 9.924 |
| 29 mar 2023 | 1,6039 | 1,6100 | 1,6039 | 1,6100 | 1,6100 | 260 |
| 28 mar 2023 | 1,5476 | 1,5744 | 1,5476 | 1,5740 | 1,5740 | 20.400 |
| 27 mar 2023 | 1,5712 | 1,6120 | 1,5520 | 1,5520 | 1,5520 | 12.940 |
| 24 mar 2023 | 1,5577 | 1,5577 | 1,5245 | 1,5340 | 1,5340 | 51.861 |
| 23 mar 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 240 |
| 22 mar 2023 | 1,5789 | 1,5980 | 1,5789 | 1,5980 | 1,5980 | 23.647 |
| 21 mar 2023 | 1,5949 | 1,6110 | 1,5949 | 1,6000 | 1,6000 | 28.625 |
| 20 mar 2023 | 1,5799 | 1,5799 | 1,4869 | 1,5740 | 1,5740 | 21.775 |
| 17 mar 2023 | 1,6059 | 1,6059 | 1,5800 | 1,5865 | 1,5865 | 9.329 |
| 16 mar 2023 | 1,6239 | 1,6440 | 1,6239 | 1,6440 | 1,6440 | 10.090 |
| 15 mar 2023 | 1,6542 | 1,6580 | 1,6491 | 1,6516 | 1,6516 | 74.903 |
| 14 mar 2023 | 1,6926 | 1,6968 | 1,6160 | 1,6900 | 1,6900 | 33.191 |
| 13 mar 2023 | 1,6494 | 1,6640 | 1,6271 | 1,6480 | 1,6480 | 139.633 |
| 10 mar 2023 | 1,7384 | 1,7580 | 1,7217 | 1,7580 | 1,7580 | 35.055 |
| 09 mar 2023 | 1,7785 | 1,7914 | 1,7681 | 1,7820 | 1,7820 | 38.686 |
| 08 mar 2023 | 1,7500 | 1,7633 | 1,7500 | 1,7500 | 1,7500 | 9.956 |
| 07 mar 2023 | 1,7921 | 1,7921 | 1,7675 | 1,7740 | 1,7740 | 95.656 |
| 06 mar 2023 | 1,8500 | 1,8500 | 1,8089 | 1,8180 | 1,8180 | 31.320 |
| 03 mar 2023 | 1,8122 | 1,8296 | 1,8000 | 1,8087 | 1,8087 | 23.717 |
| 02 mar 2023 | 1,8515 | 1,8694 | 1,8360 | 1,8401 | 1,8401 | 80.526 |
| 01 mar 2023 | 1,8487 | 1,8511 | 1,8311 | 1,8311 | 1,8311 | 45.730 |
| 28 feb 2023 | 1,8229 | 1,8474 | 1,7900 | 1,7960 | 1,7960 | 309.889 |
| 27 feb 2023 | 1,7701 | 1,7749 | 1,7699 | 1,7699 | 1,7699 | 41.103 |
| 24 feb 2023 | 1,7618 | 1,7880 | 1,7591 | 1,7621 | 1,7621 | 133.007 |
| 23 feb 2023 | 1,7236 | 1,7265 | 1,7139 | 1,7239 | 1,7239 | 56.272 |
| 22 feb 2023 | 1,7219 | 1,7320 | 1,7186 | 1,7186 | 1,7186 | 46.456 |
| 21 feb 2023 | 1,7660 | 1,8026 | 1,7660 | 1,7840 | 1,7840 | 33.036 |
| 20 feb 2023 | 1,7696 | 1,7696 | 1,7100 | 1,7404 | 1,7404 | 114.711 |
| 17 feb 2023 | 1,6840 | 1,7189 | 1,6840 | 1,6961 | 1,6961 | 44.192 |
| 16 feb 2023 | 1,7320 | 1,7508 | 1,7223 | 1,7223 | 1,7223 | 48.397 |
| 15 feb 2023 | 1,7020 | 1,7162 | 1,7020 | 1,7162 | 1,7162 | 115.971 |
| 14 feb 2023 | 1,6633 | 1,7299 | 1,6633 | 1,7299 | 1,7299 | 169.077 |
| 13 feb 2023 | 1,8407 | 1,8425 | 1,7652 | 1,7652 | 1,7652 | 76.896 |
| 10 feb 2023 | 1,7235 | 1,7411 | 1,7142 | 1,7411 | 1,7411 | 209.089 |
| 09 feb 2023 | 1,7019 | 1,7081 | 1,6720 | 1,6758 | 1,6758 | 37.400 |
| 08 feb 2023 | 1,6917 | 1,6917 | 1,6711 | 1,6711 | 1,6711 | 31.364 |
| 07 feb 2023 | 1,6715 | 1,6940 | 1,6715 | 1,6940 | 1,6940 | 7.939 |
| 06 feb 2023 | 1,6954 | 1,7019 | 1,6761 | 1,7019 | 1,7019 | 255.806 |
| 03 feb 2023 | 1,6636 | 1,6824 | 1,6273 | 1,6824 | 1,6824 | 253.997 |
| 02 feb 2023 | 1,5760 | 1,5800 | 1,5536 | 1,5569 | 1,5569 | 44.977 |
| 01 feb 2023 | 1,5424 | 1,5424 | 1,5060 | 1,5060 | 1,5060 | 7.794 |
| 31 gen 2023 | 1,5980 | 1,5980 | 1,5293 | 1,5528 | 1,5528 | 110.852 |
| 30 gen 2023 | 1,5246 | 1,5954 | 1,5246 | 1,5954 | 1,5954 | 159.003 |
| 27 gen 2023 | 1,5240 | 1,5273 | 1,5000 | 1,5203 | 1,5203 | 134.132 |
| 26 gen 2023 | 1,5416 | 1,5416 | 1,5041 | 1,5358 | 1,5358 | 153.509 |
| 25 gen 2023 | 1,4903 | 1,5146 | 1,4682 | 1,5146 | 1,5146 | 115.309 |
| 24 gen 2023 | 1,4900 | 1,5317 | 1,4831 | 1,5037 | 1,5037 | 81.333 |
| 23 gen 2023 | 1,5220 | 1,5388 | 1,5168 | 1,5388 | 1,5388 | 126.649 |
| 20 gen 2023 | 1,4254 | 1,4312 | 1,4142 | 1,4312 | 1,4312 | 94.382 |
| 19 gen 2023 | 1,3012 | 1,3293 | 1,3012 | 1,3072 | 1,3072 | 214.052 |
| 18 gen 2023 | 1,3211 | 1,3397 | 1,3211 | 1,3356 | 1,3356 | 22.701 |
| 17 gen 2023 | 1,2500 | 1,2601 | 1,2500 | 1,2601 | 1,2601 | 5.091 |
| 16 gen 2023 | 1,2441 | 1,2466 | 1,2441 | 1,2466 | 1,2466 | 40.452 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.