Italia Markets open in 6 hrs 10 mins

Infotel SA (0OQQ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,40-2,70 (-5,61%)
Alla chiusura: 10:54AM BST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024------
18 giu 202445,4045,4045,4045,4045,40-
17 giu 2024------
14 giu 2024------
13 giu 202448,1048,1048,1048,1048,10-
12 giu 2024------
11 giu 2024------
10 giu 202448,0048,0048,0048,0048,00-
07 giu 2024------
06 giu 2024------
05 giu 2024------
04 giu 2024------
03 giu 2024------
31 mag 2024------
30 mag 202444,5044,5044,5044,5044,50-
29 mag 202445,0045,0045,0045,0045,009
28 mag 2024------
24 mag 2024------
23 mag 202448,0048,1048,0048,1048,10-
22 mag 2024------
21 mag 2024------
20 mag 2024------
17 mag 2024------
16 mag 2024------
15 mag 2024------
14 mag 2024------
13 mag 2024------
10 mag 2024------
09 mag 2024------
08 mag 2024------
07 mag 2024------
03 mag 2024------
02 mag 2024------
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202449,5049,5049,4049,5049,5078
25 apr 202449,9049,9349,9049,9349,93176
24 apr 202449,9449,9449,9449,9449,94470
23 apr 202449,6049,8649,6049,8649,86101
22 apr 202449,7049,7349,7049,7349,7395
19 apr 2024------
18 apr 202450,6050,6050,6050,6050,6057
17 apr 202450,6050,6050,6050,6050,6024
16 apr 202450,4050,4050,2050,2050,2068
15 apr 202450,5050,5050,5050,5050,50172
12 apr 202449,9049,9049,9049,9049,9064
11 apr 202449,6049,6049,6049,6049,6019
10 apr 202449,5049,5049,4049,5049,5043
09 apr 202449,2049,2049,1049,1049,1088
08 apr 202449,1049,2049,1049,2049,2036
05 apr 202449,0349,1049,0349,1049,10179
04 apr 202449,3049,3049,1549,3049,30132
03 apr 202448,4949,2048,4949,2049,2017
02 apr 202447,0047,0047,0047,0047,0011
28 mar 202448,1048,1047,0047,0047,0051
27 mar 202448,6248,7448,6048,6048,60112
26 mar 202448,0048,3048,0048,0048,00175
25 mar 202449,1749,1749,1749,1749,17197
22 mar 202449,2049,3049,2049,3049,3061
21 mar 202449,0049,0048,9048,9048,90100
20 mar 202448,7048,7048,6048,6048,6026
19 mar 202447,7047,9047,7047,9047,9076
18 mar 202448,1048,1048,1048,1048,108
15 mar 2024------
14 mar 202445,5545,5545,5545,5545,5542
13 mar 202445,9045,9045,9045,9045,907
12 mar 2024------
11 mar 202445,3045,3045,3045,3045,3012
08 mar 2024------
07 mar 202445,4445,4445,4445,4445,44105
06 mar 2024------
05 mar 202446,3346,3346,3346,3346,33198
04 mar 202446,0046,0046,0046,0046,0011
01 mar 202444,7044,7044,7044,7044,709
29 feb 202443,8043,8043,8043,8043,8011
28 feb 202444,0044,0044,0044,0044,0016
27 feb 202444,8044,8044,8044,8044,806
26 feb 2024------
23 feb 202446,6046,6046,6046,6046,606
22 feb 202446,1046,1046,1046,1046,105
21 feb 202447,0047,0046,7046,7046,7061
20 feb 202447,1047,1047,1047,1047,10197
19 feb 202447,6947,7047,6947,7047,7021
16 feb 202447,3947,9447,3947,9447,94234
15 feb 2024------
14 feb 2024------
13 feb 202445,7045,7045,7045,7045,703
12 feb 2024------
09 feb 202445,8045,8045,8045,8045,803
08 feb 202446,9046,9046,9046,9046,901
07 feb 2024------
06 feb 202448,2048,2048,2048,2048,201
05 feb 202448,3048,3048,3048,3048,3019
02 feb 2024------
01 feb 2024------
31 gen 202452,0152,0152,0152,0152,0110
30 gen 2024------
29 gen 202452,1952,1952,1952,1952,199
26 gen 202452,6052,6052,6052,6052,602
*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...