Italia markets close in 5 hours 5 minutes

Mersen S.A. (0Q6Q.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,92+1,31 (+4,28%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202438,9539,1038,4038,6838,68522
10 mag 202438,0038,9537,6038,6638,664.346
09 mag 202437,4737,9037,4537,6037,60574
08 mag 202436,9537,4437,0537,4437,443.681
07 mag 202436,9037,3536,7537,0537,05265
03 mag 202435,1735,5535,2135,5335,5370
02 mag 202434,9035,0034,7034,9534,95431
01 mag 2024------
30 apr 202435,8836,0034,8034,8034,802.182
29 apr 202435,4735,8035,5035,5835,58194
26 apr 202435,1735,7535,2035,4335,432.373
25 apr 202435,0335,8534,6035,2135,217.346
24 apr 202434,7534,8534,5034,7134,711.974
23 apr 202434,1034,4534,0534,2334,234.989
22 apr 202434,5034,4433,8534,2134,212.065
19 apr 202434,4534,3034,1034,3034,302.435
18 apr 202434,2534,7534,4034,6034,602.328
17 apr 202434,0034,6534,3034,4834,482.108
16 apr 202434,3534,3533,8534,1234,124.704
15 apr 202434,9035,1234,5535,1035,104.119
12 apr 202436,1036,2535,0035,4735,476.186
11 apr 202436,1036,1035,7035,7535,753.654
10 apr 202435,8836,6035,8935,9035,904.063
09 apr 202435,9236,2535,7036,0036,002.786
08 apr 202435,5836,2035,7036,1436,144.787
05 apr 202436,3035,9735,5535,8535,853.626
04 apr 202436,5536,5036,2536,3636,364.699
03 apr 202435,7836,4535,6536,0236,022.903
02 apr 202436,0036,8535,7535,9435,945.210
28 mar 202436,6536,5036,1036,3836,383.699
27 mar 202436,6536,9036,3536,5336,535.757
26 mar 202435,8336,4035,7536,1936,191.863
25 mar 202436,3036,1535,7035,9535,952.927
22 mar 202435,8836,2035,9035,9935,995.631
21 mar 202435,7836,1035,5035,7935,796.878
20 mar 202435,4735,6035,2435,3935,394.032
19 mar 202436,4536,5535,6035,6035,604.702
18 mar 202436,6536,8536,3036,8136,812.800
15 mar 202436,4536,8036,2036,6536,65714
14 mar 202437,0337,8536,5537,2437,246.070
13 mar 202438,7039,3536,4537,3737,3720.459
12 mar 202435,1736,0035,1035,9535,95605
11 mar 202435,5335,5535,2535,3035,302.438
08 mar 202435,2835,5035,1535,3035,301.878
07 mar 202435,5335,4035,0035,2935,292.231
06 mar 202434,8035,5535,0535,2335,23795
05 mar 202435,3335,1034,4534,9034,903.704
04 mar 202435,3335,4435,0035,2435,246.029
01 mar 202435,0335,4034,8534,9834,984.827
29 feb 202435,0835,2034,9035,1535,151.555
28 feb 202436,0535,8235,0535,1835,182.923
27 feb 202435,7836,0535,6535,9635,964.799
26 feb 202435,5335,9035,3535,8035,8010.171
23 feb 202436,2536,3535,8536,0636,065.202
22 feb 202436,1036,6035,9536,3536,358.514
21 feb 202436,3536,4035,9036,1936,197.146
20 feb 202436,0036,2035,0536,0136,018.635
19 feb 202438,0038,1036,5037,6037,607.019
16 feb 202437,2837,9037,6037,6337,636.820
15 feb 202437,2237,4536,6537,2237,229.150
14 feb 202435,5836,9035,9036,7436,748.312
13 feb 202436,5036,6035,6336,0736,075.138
12 feb 202436,1036,9036,0536,6036,6010.620
09 feb 202436,2035,9035,3535,6535,659.634
08 feb 202435,6336,3035,7536,0036,0065.115
07 feb 202435,4235,8535,5535,5535,552.604
06 feb 202435,0335,2034,8535,0535,055.988
05 feb 202434,4535,0534,5034,7734,776.548
02 feb 202434,0034,2033,7534,2034,202.237
01 feb 202433,9234,0533,7033,7033,70427
31 gen 202434,0033,9533,5033,6633,669.737
30 gen 202434,0034,1033,7533,9533,956.860
29 gen 202434,3033,8532,8033,0333,038.121
26 gen 202432,4534,1532,4033,3733,3724.464
25 gen 202431,3331,2030,7030,7930,7914.997
24 gen 202431,3831,5030,8531,0531,057.083
23 gen 202431,1731,4030,9931,2431,245.360
22 gen 202430,9531,3530,7531,1031,108.228
19 gen 202431,4831,9030,7531,0131,0111.862
18 gen 202430,7031,3030,6530,9530,9511.690
17 gen 202431,2331,1530,0030,8030,8011.801
16 gen 202432,4532,5531,6031,7031,7014.914
15 gen 202433,0833,2032,5532,6532,655.544
12 gen 202433,2233,6032,9532,9932,999.234
11 gen 202433,8333,8533,0533,0533,055.014
10 gen 202433,5333,5033,2033,3833,3810.027
09 gen 202433,6733,7033,4033,4533,455.718
08 gen 202433,5333,7533,1533,5133,513.545
05 gen 202433,8833,6533,0533,6533,656.669
04 gen 202433,4734,0533,8433,9133,914.029
03 gen 202434,7034,8533,5033,7933,792.592
02 gen 202435,4235,6534,6535,0035,006.485
29 dic 202335,1335,5535,2035,2735,271.961
28 dic 202335,8336,0535,2535,8535,852.431
27 dic 202336,1036,0035,5035,6035,605.282
22 dic 202335,7835,5535,2535,4035,406.128
21 dic 202335,3835,5535,0035,5235,524.262
20 dic 202334,9035,1034,6035,1035,1018.910
19 dic 202334,6535,1534,6034,9534,955.951
18 dic 202335,1734,9034,5534,7034,705.426
*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...