Italia markets closed

SÜSS MicroTec SE (0Q3C.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,70-1,67 (-3,61%)
Alla chiusura: 05:32PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202446,4046,7044,5544,6544,659.452
02 mag 202445,8546,6045,8546,2046,202.300
01 mag 2024------
30 apr 202446,4547,3546,1546,7646,768.705
29 apr 202448,0048,0545,9046,1046,102.904
26 apr 202447,4547,9046,3047,9047,908.757
25 apr 202445,9546,2044,9545,7045,705.223
24 apr 202448,0048,0045,7046,1046,1024.156
23 apr 202444,2045,9043,9045,8245,825.746
22 apr 202443,0544,2042,8043,5043,50157.876
19 apr 202440,3543,8540,0543,2443,245.607
18 apr 202440,8042,2039,9041,1741,173.752
17 apr 202439,7541,0539,5540,4040,40100.477
16 apr 202438,4040,3538,0540,3540,352.062
15 apr 202438,6040,1038,5539,5039,5015.110
12 apr 202440,0540,3038,6938,7038,702.360
11 apr 202438,5038,7037,8038,7038,706.954
10 apr 202438,3538,9037,6038,0538,054.146
09 apr 202437,5038,8037,1838,2538,2510.300
08 apr 202437,3037,5037,1537,5037,502.025
05 apr 202436,3537,4036,3036,8036,8010.115
04 apr 202437,1537,3536,5036,9936,9930.347
03 apr 202436,6037,4536,3037,4537,453.907
02 apr 202437,5037,9036,5036,5936,593.735
28 mar 202438,1038,1036,2037,3337,3318.769
27 mar 202438,5039,0037,2538,2138,2131.368
26 mar 202440,0040,2039,5040,0440,04131.782
25 mar 202438,3539,5038,2438,9838,985.386
22 mar 202436,0538,3536,0538,2138,216.568
21 mar 202437,1037,3536,2036,2836,285.830
20 mar 202436,2536,8035,7036,3736,376.815
19 mar 202437,3037,3036,2536,4336,431.227
18 mar 202437,9038,6537,1337,4537,456.470
15 mar 202436,7537,7536,6037,6237,621.661
14 mar 202437,0537,2036,2537,1037,103.718
13 mar 202436,5037,1536,2536,6636,6627.317
12 mar 202435,2535,2534,4034,9134,913.482
11 mar 202437,7537,7533,4534,8834,889.535
08 mar 202439,5040,0538,3039,2039,209.791
07 mar 202439,6541,7539,6540,6540,6510.582
06 mar 202439,1040,1538,8939,7039,701.550
05 mar 202438,2539,4037,9037,9537,9527.087
04 mar 202440,7040,7038,3538,4538,453.126
01 mar 202439,2540,6039,2540,6040,602.511
29 feb 202437,5038,5037,0537,3137,3156.771
28 feb 202438,4538,6536,9537,3037,302.512
27 feb 202439,2040,9539,2040,9540,9531.818
26 feb 202437,2038,6537,2038,5038,50820
23 feb 202437,4537,4536,8037,1137,1110.351
22 feb 202436,3537,9036,3537,2937,291.136
21 feb 202435,8035,8035,0035,0035,00645
20 feb 202435,8535,8534,7535,1535,15965
19 feb 202436,8537,0535,5036,4236,42869
16 feb 202438,0038,3536,1037,0037,002.870
15 feb 202436,0836,7036,0836,6936,694.464
14 feb 202434,9535,9034,5035,4335,432.281
13 feb 202434,7534,7533,6534,4734,47623
12 feb 202434,4035,7034,4035,7035,702.346
09 feb 202432,5034,3532,5033,5433,546.090
08 feb 202432,3532,9032,0032,9032,903.820
07 feb 202431,8032,3531,6032,3032,30492
06 feb 202431,9032,4531,8532,0032,001.323
05 feb 202431,9031,9531,7031,9531,9519.269
02 feb 202431,4031,9031,4031,6231,623.463
01 feb 202431,6531,9031,3031,5231,523.346
31 gen 202432,0032,0531,4531,7231,721.559
30 gen 202432,2532,2531,7031,9031,90751
29 gen 202432,0032,0031,8031,8531,852.164
26 gen 202430,9531,7530,6531,3531,35766
25 gen 202431,4032,1531,4032,1032,10752
24 gen 202430,1531,5530,1531,5031,504.434
23 gen 2024------
22 gen 202429,2531,5029,2530,5730,572.982
19 gen 202428,3528,7027,9528,2228,224.638
18 gen 202427,8528,2527,7528,1228,121.694
17 gen 202427,9528,0027,3027,3827,386.589
16 gen 202427,7528,3027,6027,7727,771.042
15 gen 202428,2028,2027,6527,8927,893.142
12 gen 202428,6028,6028,1028,2328,23822
11 gen 202426,3527,9026,2527,7827,788.710
10 gen 202426,5026,6026,1026,4026,401.707
09 gen 202426,7526,8526,3526,6026,603.115
08 gen 202426,7026,8026,1526,3126,312.205
05 gen 202426,6526,7525,9026,4526,453.167
04 gen 202425,7026,9025,7026,8026,803.620
03 gen 202427,4027,4025,9026,6026,602.308
02 gen 202427,9528,2527,1527,3527,351.644
29 dic 202327,5027,7027,5027,7027,701.551
28 dic 202327,2027,5527,1827,4027,401.700
27 dic 202326,3527,3026,2527,1027,103.426
22 dic 202327,1027,1026,0526,3126,312.697
21 dic 202326,6527,1526,6526,9326,935.762
20 dic 202327,1027,1026,5526,8926,8915.302
19 dic 202326,9527,3026,7027,3027,3011.320
18 dic 202326,3026,7526,3026,6526,655.418
15 dic 202326,1526,6526,0026,5526,55995
14 dic 202326,0026,4525,6525,9625,963.365
13 dic 202325,6025,8025,4525,6225,622.206
12 dic 202325,7525,7525,3525,5825,589.841
11 dic 202325,8526,0025,7025,8525,851.032
*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...