Italia markets open in 7 hours 24 minutes

Getlink SE (0P72.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,06-0,27 (-1,38%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202416,0016,6216,1016,3916,3964.724
01 mag 2024------
30 apr 202416,0616,1615,9516,0116,0181.830
29 apr 202415,8116,0215,7415,7415,7417.668
26 apr 202415,7315,8215,6915,8115,81192.216
25 apr 202415,6015,8015,5615,6215,62582.168
24 apr 202415,6915,6815,3815,5415,54468.475
23 apr 202415,4515,7615,3415,6615,66234.682
22 apr 202415,5815,6015,4215,4415,44492.070
19 apr 202415,4615,6015,4015,5515,5590.579
18 apr 202415,3115,5815,2715,5315,531.321.183
17 apr 202415,2215,4815,2315,3315,33261.037
16 apr 202415,0715,2315,0515,2115,212.266.262
15 apr 202415,3515,4815,2415,3015,30134.837
12 apr 202415,4215,5615,3515,3915,39162.263
11 apr 202415,3015,4515,2615,3615,36215.731
10 apr 202415,6715,8015,3115,5015,50342.679
09 apr 202415,6315,7415,5815,6115,61199.728
08 apr 202415,4715,7715,2315,5615,56505.686
05 apr 202415,3815,5515,2015,3415,34202.978
04 apr 202415,6415,6615,5115,5515,55212.213
03 apr 202415,6715,6915,5215,6215,62200.839
02 apr 202415,5615,9515,6015,7415,741.180.487
28 mar 202415,8315,8315,6715,7815,78189.261
27 mar 202415,9415,9815,8115,8815,88141.041
26 mar 202415,9015,9915,7815,9315,93100.163
25 mar 202416,0516,2415,9015,9415,94145.069
22 mar 202415,9716,2415,9916,1316,13269.914
21 mar 202416,0016,1015,7916,0116,01263.063
20 mar 202415,4515,9115,4115,6515,652.454.685
19 mar 202415,5115,6515,4015,4815,48621.270
18 mar 202415,4115,5815,4115,5215,52288.183
15 mar 202415,5115,7315,1915,2815,28869.800
14 mar 202415,8315,9015,5215,5515,551.332.871
13 mar 202415,9515,9915,8115,8615,86222.393
12 mar 202415,7316,0315,7415,9915,99220.835
11 mar 202415,7015,7515,6115,7515,75354.379
08 mar 202415,7115,8615,7415,7715,772.980.279
07 mar 202415,4015,8415,4415,6315,63312.895
06 mar 202415,5715,6315,5015,5715,572.513.691
05 mar 202415,5315,6015,4415,5915,59770.444
04 mar 202415,7315,7815,4515,6015,60201.279
01 mar 202415,7815,9415,6515,7615,764.658.902
29 feb 202415,4016,4215,3115,7915,791.501.493
28 feb 202415,7415,7115,3915,6615,66139.237
27 feb 202415,6015,7515,5615,6215,62288.080
26 feb 202415,5615,5915,4915,5715,57766.691
23 feb 202415,4015,6115,3415,4515,45212.278
22 feb 202415,5315,6115,4015,4915,49340.765
21 feb 202415,4715,5515,4015,5215,52964.742
20 feb 202415,3815,4515,2915,4215,42144.817
19 feb 202415,2515,4015,1915,3215,32279.961
16 feb 202415,4015,4915,2015,3015,30228.060
15 feb 202415,3215,4115,3115,3715,37146.981
14 feb 202415,2415,3915,2215,2515,25125.249
13 feb 202415,5815,5715,1015,2115,21280.818
12 feb 202415,3915,5915,3715,5315,53284.765
09 feb 202415,5015,5315,2915,3415,34818.939
08 feb 202415,8215,8415,4815,6215,62274.443
07 feb 202416,1716,1115,8315,8915,8936.355
06 feb 202416,1216,1215,9716,0916,09181.852
05 feb 202416,0016,1615,9916,1016,10257.757
02 feb 202416,0116,1416,0016,0816,081.839.479
01 feb 202415,9816,1015,8416,0116,011.170.543
31 gen 202415,9816,0715,8816,0116,01202.171
30 gen 202416,0616,2115,8215,9715,97227.013
29 gen 202416,2116,2316,0316,0716,07228.157
26 gen 202416,2216,3216,2216,2716,271.523.803
25 gen 202416,1016,5015,9516,4216,42238.226
24 gen 202416,1816,2616,0616,1916,19227.073
23 gen 202416,4716,4816,1816,1816,18297.827
22 gen 202416,1516,4416,1116,2816,281.611.119
19 gen 202416,0716,2316,0216,1216,12226.300
18 gen 202416,1816,2116,0116,0916,09225.988
17 gen 202416,3816,3915,9116,1116,111.582.999
16 gen 202416,7416,7516,4916,5516,55307.491
15 gen 202416,7016,8116,6416,7516,75133.784
12 gen 202416,3616,6816,3316,6316,632.538.977
11 gen 202416,3016,3116,1316,2616,26336.360
10 gen 202416,2916,4216,1816,3116,31568.961
09 gen 202416,1916,2916,0716,2516,25597.557
08 gen 202416,1416,2516,0616,1716,17135.696
05 gen 202416,4516,4716,0416,1116,111.343.662
04 gen 202416,4516,5216,3416,5016,50345.622
03 gen 202416,4616,5016,2616,3416,34641.312
02 gen 202416,5716,7016,4216,4716,471.297.031
29 dic 202316,6416,7316,5616,5716,57110.319
28 dic 202316,7016,7216,6016,6216,62165.642
27 dic 202316,6916,8216,5816,7416,74100.935
22 dic 202316,4716,7516,5216,7216,72119.884
21 dic 202316,7216,7916,2316,4816,48757.893
20 dic 202316,9016,9016,7816,8216,82451.704
19 dic 202316,8717,0116,7316,9016,90436.797
18 dic 202316,9817,1516,8216,9116,911.086.152
15 dic 202316,9817,0816,7916,8416,841.472.421
14 dic 202317,1317,3416,8317,3017,301.756.090
13 dic 202317,0017,1616,9116,9416,94166.221
12 dic 202317,1017,2016,9417,0217,02245.429
11 dic 202317,1417,2517,1117,1517,15354.329
08 dic 202317,0517,1916,9117,0117,01304.627
*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...