Italia markets closed

Infotel SA (0OQQ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,50-0,24 (-0,47%)
Alla chiusura: 05:48PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 gen 202452,6052,6052,6052,6052,604
24 gen 2024------
23 gen 202452,6052,6052,6052,6052,6018
22 gen 202451,6051,6051,6051,6051,6010
19 gen 202451,6051,6051,6051,6051,604
18 gen 202450,4050,4050,4050,4050,4016
17 gen 2024------
16 gen 202450,2050,2050,2050,2050,203
15 gen 202450,2050,2050,2050,2050,2035
12 gen 202450,2050,3050,2050,3050,3040
11 gen 202450,4050,4050,4050,4050,402
10 gen 202450,4050,4050,4050,4050,4019
09 gen 202450,2050,2050,2050,2050,204
08 gen 202450,2050,2050,2050,2050,2078
05 gen 202450,8050,8150,8050,8150,819
04 gen 202450,6050,6050,6050,6050,6012
03 gen 202451,8051,8051,6051,6051,6038
02 gen 202452,8052,8052,2052,4052,4036
29 dic 202353,0053,0053,0053,0053,007
28 dic 202353,4053,4052,7952,7952,7939
27 dic 202354,0054,0054,0054,0054,0012
22 dic 202353,1953,1953,1953,1953,198
21 dic 202352,4052,4052,3952,4052,40121
20 dic 2023------
19 dic 202352,6053,0052,6052,7952,7942
18 dic 202353,2053,2053,2053,2053,2077
15 dic 202352,0053,0052,0053,0053,0064
14 dic 202352,4152,4152,4152,4152,4134
13 dic 202349,4049,6049,4049,6049,6097
12 dic 202349,4049,4049,4049,4049,40215
11 dic 202349,5049,5049,5049,5049,5028
08 dic 202349,4049,5049,4049,4049,40241
07 dic 202349,4749,4749,4749,4749,4762
06 dic 202349,2049,3049,1549,1549,1511
05 dic 202349,2049,4049,2049,3549,35212
04 dic 202349,9049,9049,4049,4049,4032
*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...