Italia markets close in 3 hours 5 minutes

CTT - Correios De Portugal, S.A. (0QIM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,2141+0,0306 (+0,96%)
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
12 apr 2023 - 12 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 apr 20244,39254,40504,33004,38584,385821.400
10 apr 20244,38504,41504,29004,38884,388835.573
09 apr 20244,35254,39004,30504,35244,3524357.797
08 apr 20244,33754,39504,29004,34504,345039.934
05 apr 20244,24504,28524,23004,26504,265044.322
04 apr 20244,22254,29504,20004,22004,220085.325
03 apr 20244,18754,21504,17504,19204,192018.726
02 apr 20244,14504,19004,13504,16064,160622.421
28 mar 20244,12504,18004,13004,14084,140825.707
27 mar 20244,16004,20004,14004,16414,164118.903
26 mar 20244,16254,20504,13504,17304,173028.708
25 mar 20244,18754,22504,11504,20514,205132.888
22 mar 20244,23004,25004,16504,18384,183839.211
21 mar 20244,02754,20023,92004,18264,1826103.958
20 mar 20243,86504,01003,70003,94033,9403253.913
19 mar 20243,52503,59503,52013,56193,561919.713
18 mar 20243,59503,60503,55483,56173,561722.053
15 mar 20243,62753,63503,58003,62633,626325.851
14 mar 20243,66253,68503,62003,66003,660015.775
13 mar 20243,63003,65003,60003,62053,620528.845
12 mar 20243,60503,62003,59503,60503,60503.123
11 mar 20243,58503,61003,56003,57873,578717.005
08 mar 20243,59503,62003,59023,59023,59023.763
07 mar 20243,57253,63503,58003,58863,588614.486
06 mar 20243,57753,59003,56503,57913,57919.514
05 mar 20243,56753,61003,55503,57503,575016.375
04 mar 20243,59503,60503,54713,59003,590022.944
01 mar 20243,64753,66503,61023,61503,615027.168
29 feb 20243,65503,66503,63483,64283,642826.068
28 feb 20243,67253,68003,63003,64573,64579.557
27 feb 20243,67753,68503,65953,65953,659511.596
26 feb 20243,70503,71003,67503,68823,688210.645
23 feb 20243,72753,72503,70003,71133,711314.593
22 feb 20243,72003,74003,71503,72853,728532.042
21 feb 20243,69503,70743,69003,70003,700027.294
20 feb 20243,71503,72503,68483,71113,71114.291
19 feb 20243,68003,71003,67003,70503,705013.500
16 feb 20243,65753,67023,64503,65283,65287.758
15 feb 20243,66503,67003,63503,64503,64509.199
14 feb 20243,69003,69503,66503,66883,66886.400
13 feb 20243,70753,71503,67003,68463,684621.239
12 feb 20243,69003,71003,68503,69683,696837.509
09 feb 20243,66503,70003,67483,68223,682217.937
08 feb 20243,72503,75003,69983,71323,713251.417
07 feb 20243,72503,74003,70503,71483,714826.509
06 feb 20243,71253,73003,70003,72133,721326.574
05 feb 20243,67753,74503,65503,72173,721743.017
02 feb 20243,67003,68503,63503,65503,65508.233
01 feb 20243,68003,70503,66003,67503,67502.947
31 gen 20243,66753,69503,67003,68353,683530.004
30 gen 20243,63753,68003,62503,67003,670044.960
29 gen 20243,65253,66503,63983,64983,649823.824
26 gen 20243,69253,70503,64983,67693,6769661.299
25 gen 20243,69503,71003,69003,70643,706428.807
24 gen 20243,69503,72003,69003,70803,708023.655
23 gen 20243,70253,71003,65503,69583,695832.724
22 gen 20243,64003,67003,62503,66503,665039.471
19 gen 20243,66253,67003,62503,65003,650017.034
18 gen 20243,62753,66003,61503,63993,639926.644
17 gen 20243,54503,61523,52993,59753,597551.518
16 gen 20243,63003,64503,58483,60723,607219.550
15 gen 20243,70753,70503,62023,63953,639531.576
12 gen 20243,57503,66013,57503,62993,629996.056
11 gen 20243,58253,59003,55483,56393,563925.758
10 gen 20243,55753,59003,54003,57593,5759194.347
09 gen 20243,54503,55503,53503,55483,554813.620
08 gen 20243,58003,59003,53503,58003,580019.276
05 gen 20243,55003,58503,54003,55853,558557.849
04 gen 20243,55753,58313,53503,58313,583150.591
03 gen 20243,55503,56483,54003,54833,548323.632
02 gen 20243,52003,55003,49003,54503,545030.060
29 dic 20233,47753,52223,46003,51403,514024.625
28 dic 20233,49753,50003,46003,46943,469418.044
27 dic 20233,50253,51003,48503,49433,4943197.970
22 dic 20233,52753,53503,50003,50773,5077434.350
21 dic 20233,50253,54003,49503,51393,513925.953
20 dic 20233,51503,54003,50003,52063,520617.929
19 dic 20233,53003,54003,48503,52003,520031.482
18 dic 20233,53753,55003,51743,51983,519812.526
15 dic 20233,56003,57503,50503,53323,533272.190
14 dic 20233,55003,58503,53503,55003,550033.849
13 dic 20233,53503,55003,52003,52503,525038.914
12 dic 20233,51003,53523,49503,53503,535025.724
11 dic 20233,53503,54003,49003,50503,505014.920
08 dic 20233,52253,56003,51503,54003,54008.827
07 dic 20233,53253,53003,51003,52003,520017.678
06 dic 20233,55253,56503,53483,55313,553121.675
05 dic 20233,56003,56003,53003,53003,530027.827
04 dic 20233,59503,59503,54003,54803,548016.299
01 dic 20233,55753,59003,55003,56933,569310.260
30 nov 20233,56253,57003,54003,57003,570050.994
29 nov 20233,56753,57003,55503,55873,558721.023
28 nov 20233,54753,56523,54003,55613,556113.835
27 nov 20233,54253,55023,53003,54503,54505.213
24 nov 20233,54503,56003,53003,54003,540029.394
23 nov 20233,54253,55003,52003,54023,5402974
22 nov 20233,52503,55003,52003,54003,540015.033
21 nov 20233,54503,55503,51793,53183,531810.903
20 nov 20233,53503,55503,52003,53563,535618.517
17 nov 20233,55003,56503,52503,54633,546342.778
*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...