Italia markets open in 6 hours 49 minutes

Ascencio SA (0P2J.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,10-2,40 (-4,95%)
Alla chiusura: 04:38PM BST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202446,1046,1046,1046,1046,10618
14 giu 2024------
13 giu 202447,1047,1047,1047,1047,10626
12 giu 2024------
11 giu 2024------
10 giu 2024------
07 giu 2024------
06 giu 2024------
05 giu 2024------
04 giu 202448,7548,7548,7548,7548,751
03 giu 2024------
31 mag 2024------
30 mag 2024------
29 mag 2024------
28 mag 2024------
24 mag 2024------
23 mag 2024------
22 mag 2024------
21 mag 2024------
20 mag 2024------
17 mag 2024------
16 mag 202448,1548,1548,1548,1548,1546
15 mag 2024------
14 mag 2024------
13 mag 2024------
10 mag 202448,5048,5048,5048,5048,501
09 mag 202448,0048,0047,9047,9047,904
08 mag 2024------
07 mag 202448,2548,2548,2548,2548,254
03 mag 2024------
02 mag 2024------
01 mag 2024------
30 apr 202448,6048,6048,6048,6048,60150
29 apr 2024------
26 apr 202448,5548,5548,5548,5548,555
25 apr 202447,9547,9547,9547,9547,958
24 apr 202448,3048,3048,3048,3048,3070
23 apr 2024------
22 apr 202448,9049,0048,9048,9448,9446
19 apr 2024------
18 apr 202448,0048,0048,0048,0048,005
17 apr 2024------
16 apr 202447,1047,2046,7546,7546,75194
15 apr 2024------
12 apr 2024------
11 apr 202447,1047,1047,1047,1047,1011
10 apr 2024------
09 apr 2024------
08 apr 202446,7546,7546,7546,7546,7546
05 apr 202446,7546,7546,7546,7546,7530
04 apr 202446,9546,9546,8046,8046,8066
03 apr 202446,2546,2546,2546,2546,251
02 apr 202447,0047,0047,0047,0047,00125
28 mar 2024------
27 mar 202446,8546,8546,8546,8546,8520
26 mar 2024------
25 mar 2024------
22 mar 202445,6045,6045,2045,2045,2087
21 mar 202445,0545,0545,0545,0545,0523
20 mar 202444,3044,3044,3044,3044,3022
19 mar 202445,0045,0045,0045,0045,0022
18 mar 202445,0545,0545,0545,0545,0541
15 mar 2024------
14 mar 2024------
13 mar 2024------
12 mar 2024------
11 mar 202445,2045,2045,1045,1045,10118
08 mar 2024------
07 mar 202443,9543,9543,9543,9543,9510
06 mar 2024------
05 mar 2024------
04 mar 202442,7442,7442,7442,7442,74248
01 mar 202442,7042,7042,7042,7042,7018
29 feb 202442,3542,3542,3542,3542,3513
28 feb 2024------
27 feb 202443,6543,6543,6543,6543,6578
26 feb 202443,0044,4543,0043,0043,00631
23 feb 202444,7544,7544,7144,7144,711.165
22 feb 202445,9045,9045,9045,9045,9088
21 feb 2024------
20 feb 2024------
19 feb 202445,7045,7545,7045,7545,7561
16 feb 202445,0545,7045,0545,6945,69219
15 feb 202445,3545,3545,2245,2245,22510
14 feb 202445,4045,4045,4045,4045,4040
13 feb 2024------
12 feb 202445,4045,4045,4045,4045,4064
09 feb 2024------
08 feb 202445,3545,3545,3545,3545,35134
07 feb 202444,8044,8044,7544,7544,7598
06 feb 202445,7545,9045,6545,9045,90883
06 feb 20242.905 Dividendo
05 feb 202449,0549,0549,0549,0546,15184
02 feb 2024------
01 feb 202448,3548,3548,3548,3545,49119
31 gen 202449,7049,7049,5549,5546,61426
30 gen 202449,3549,4549,3549,4546,52357
29 gen 202448,7548,7548,7548,7545,86237
26 gen 202449,3549,3549,3549,3546,4313
25 gen 202448,9548,9548,9548,9546,0516
*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...