Italia markets open in 2 hours

Getlink SE (0P72.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,06-0,27 (-1,38%)
Alla chiusura: 05:28PM GMT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
07 dic 202317,0017,1816,8717,0317,03284.105
06 dic 202316,9117,1316,8716,8816,88409.111
05 dic 202316,8017,0216,5916,8716,87310.321
04 dic 202316,9217,0716,8916,9216,92178.803
01 dic 202316,8816,9916,7816,9516,95184.932
30 nov 202316,7016,9916,7416,7716,77667.055
29 nov 202316,6016,8116,6116,7016,70257.417
28 nov 202316,7416,6716,6016,6216,62171.258
27 nov 202316,6216,8016,6016,6916,69555.583
24 nov 202316,5516,7016,4016,6716,67147.452
23 nov 202316,4116,5516,3616,4816,4825.803
22 nov 202316,3316,5116,3316,4416,44187.406
21 nov 202316,1116,4216,1516,3616,36116.390
20 nov 202316,2616,4916,1616,3816,38328.024
17 nov 202316,3016,5416,2516,3716,37232.103
16 nov 202316,0816,5715,9516,4016,40367.405
15 nov 202315,9916,2315,9816,0916,09374.764
14 nov 202315,7016,1315,6815,9415,94494.773
13 nov 202315,5615,7615,4915,7015,70207.603
10 nov 202315,4615,6315,4015,5615,56515.048
09 nov 202315,5815,5515,4115,4815,48611.143
08 nov 202315,4215,5315,3615,5315,53322.442
07 nov 202315,4115,5515,3515,3915,39195.821
06 nov 202315,6315,7615,3915,4715,471.584.892
03 nov 202315,6215,7215,5815,6415,64169.035
02 nov 202315,7515,6515,4015,5915,59195.525
01 nov 202315,2215,3515,1015,2515,25241.593
31 ott 202315,0315,2814,8815,2115,21523.408
30 ott 202314,9115,0114,8414,9414,94788.113
27 ott 202314,7314,9014,6414,8514,85210.546
26 ott 202314,4114,8014,4214,7114,71489.097
*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...