Italia markets closed

Ferrovial SE (0P2N.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,87-0,22 (-0,85%)
Alla chiusura: 08:39AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202438,6538,4036,5637,6037,6029.251
25 lug 202439,0538,3437,6637,9937,9947.164
24 lug 202439,0538,7238,3838,4238,421.726
23 lug 202439,0538,6638,2038,3238,32580.501
22 lug 202439,0138,8238,2038,6738,6772.614
19 lug 202438,2938,3638,0838,2238,2229.733
18 lug 202438,5038,5237,9438,1038,1019.194
17 lug 202437,8538,3037,9437,9737,979.977
16 lug 202437,8538,3237,9238,1038,1013.430
15 lug 202439,7038,5037,5438,3638,3614.449
12 lug 202437,8538,3837,7438,0838,08586.396
11 lug 202437,5138,3837,3037,7837,7882.809
10 lug 202437,4937,1836,5236,8636,8623.112
09 lug 202436,7537,1636,3836,7736,77685.284
08 lug 202437,1537,5237,1437,3137,31124.828
05 lug 202435,7437,6637,2037,3437,34138.268
04 lug 202435,7437,2436,9036,9436,944.449
03 lug 202435,7436,9836,3636,6336,6311.015
02 lug 202435,7436,3435,8036,2836,28190.957
01 lug 202435,7436,6036,2436,4736,4741.139
28 giu 202434,2136,7836,1836,4136,4111.369
27 giu 202434,2336,6836,2636,4236,4214.479
26 giu 202437,4137,0236,4636,6036,6011.560
25 giu 202434,0036,6435,9836,6436,649.993
24 giu 202435,6436,6936,1636,4936,4967.557
21 giu 202435,7837,0036,0036,1036,1033.383
20 giu 202435,6436,6636,3036,3636,3621.126
19 giu 202435,6436,4636,2036,3836,3816.677
18 giu 202435,6436,4635,7836,4036,407.117
17 giu 202435,6436,6835,5035,7035,70593.055
14 giu 202435,6636,6435,8436,6336,6329.579
13 giu 202436,5436,5236,1036,2136,211.043.981
12 giu 202435,7036,7235,7636,3236,32692.532
11 giu 202435,7036,0035,3435,6835,68829.384
10 giu 202435,7036,0835,6635,9135,91248.023
07 giu 202434,9836,6435,5236,2236,2234.284
06 giu 202435,6436,7036,4836,6236,6232.003
05 giu 202435,6436,5236,2036,3836,386.005
04 giu 202435,6436,7036,1436,2636,2616.425
03 giu 202436,6936,6235,9735,9735,97102.585
31 mag 202436,6536,5036,1836,3836,38709.884
30 mag 202436,0836,4835,9636,3636,3653.271
29 mag 202436,6536,3435,3636,0836,0864.031
28 mag 202436,6536,9036,5036,5136,511.335.889
24 mag 202435,8936,7035,9436,4236,42211.577
23 mag 202436,6536,9036,4836,6736,6726.968
22 mag 202436,6536,7236,1236,4036,4055.378
22 mag 20240.3033 Dividendo
21 mag 202436,6536,5836,1836,4636,16791.758
20 mag 202436,6536,9236,4636,7936,4835.118
17 mag 202436,6537,1036,7036,9636,6559.441
16 mag 202437,8337,4036,6436,8136,5040.968
15 mag 202435,8937,5236,1837,4037,094.535.493
14 mag 202435,3036,7635,8036,4436,142.563.536
13 mag 202435,2835,0234,4034,8334,548.034.928
10 mag 202437,0935,4834,5634,6834,3935.346
09 mag 202435,8535,8835,3835,6135,311.021.483
08 mag 202436,0036,2635,4836,0835,78138.550
07 mag 202435,0135,8834,8435,5235,23863.263
03 mag 202435,7034,6034,1434,2934,0034.557
02 mag 202433,8934,1233,5834,0433,7694.214
01 mag 202433,8033,8033,8033,8033,5236.884
30 apr 202434,4234,2032,6433,9533,67910.659
29 apr 202434,4234,4632,8833,9933,70361.479
26 apr 202434,8033,7833,4633,6733,39966.866
25 apr 202434,4234,3833,4633,8833,603.392.337
24 apr 202434,4234,4834,1034,2433,96608.046
23 apr 202434,4234,2433,6234,2033,923.647.201
22 apr 202432,8033,7433,3033,5233,244.268.533
19 apr 202433,1733,9232,6433,2332,953.585.299
18 apr 202433,6633,5433,1433,2332,96626.886
17 apr 202434,3733,7833,4133,5133,243.015.672
16 apr 202433,3834,0832,7833,3633,08278.591
15 apr 202433,9334,2833,0033,7133,43624.285
12 apr 202436,1834,8033,4234,6134,322.569.389
11 apr 202436,3134,5434,0434,2233,943.692.201
10 apr 202436,2134,8634,2234,7334,44992.419
09 apr 202436,6134,9034,4834,6234,34383.354
08 apr 202435,7235,0634,2634,9834,69636.144
05 apr 202435,7235,5035,0035,1434,851.893.312
04 apr 202436,2535,6635,1835,4835,18112.784
03 apr 202436,5035,8435,3235,5635,27213.881
02 apr 202435,3836,4435,3835,5535,25209.101
28 mar 202436,6937,0036,0836,1035,80371.220
27 mar 202436,9037,3436,7636,8036,4974.326
26 mar 202437,3237,1036,6736,9836,67129.891
25 mar 202438,0037,8636,4436,8636,551.120.866
22 mar 202436,8037,3035,6036,9436,64624.591
21 mar 202436,6937,5236,1636,7436,43924.987
20 mar 202437,0137,4436,3636,6636,36336.896
19 mar 202434,5036,4936,1036,3636,06577.857
18 mar 202436,2936,9035,9836,3036,00628.885
15 mar 202436,4636,4834,9036,2935,98635.799
14 mar 202436,4036,4835,9836,2435,941.110.154
13 mar 202436,0036,6835,4036,4936,182.180.272
12 mar 202436,1036,3235,7836,1135,811.527.473
11 mar 202435,0036,0434,9235,7935,49155.650
08 mar 202435,4535,4034,9435,1634,864.506.237
07 mar 202434,3035,4034,3035,3035,01111.586
06 mar 202434,4034,5034,0034,0033,721.353.922
*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...