Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,21410,0000 (0,00%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 20244,71004,73504,66004,69864,69863.391
23 lug 20244,70004,72004,66504,67174,6717584.501
22 lug 20244,70754,72504,60004,67004,67002.814
19 lug 20244,50754,53004,45004,52354,5235982
18 lug 20244,49004,50004,47504,48504,4850219
17 lug 20244,39504,49504,39004,45304,4530803
16 lug 20244,36754,39504,33504,37004,37001.035
15 lug 20244,37254,39504,35504,35504,3550182
12 lug 20244,35504,41004,34004,38174,38171.089
11 lug 20244,35504,42004,29004,37104,37102.855
10 lug 20244,20754,30504,21504,23004,2300901
09 lug 20244,13504,22004,12004,17014,170112.761
08 lug 20244,14504,18504,14004,16594,1659370
05 lug 20244,18004,19504,17504,18004,1800332
04 lug 20244,17754,22004,18004,18754,1875493
03 lug 20244,19254,24004,19004,22004,2200379
02 lug 20244,19254,25004,17004,19294,19291.164
01 lug 20244,24004,26004,19504,22504,225075
28 giu 20244,24754,28504,16504,21714,21712.213
27 giu 20244,21004,28504,19504,25604,25605.014
26 giu 20244,25254,28004,19004,22174,221711.019
25 giu 20244,29504,32004,21004,27984,27984.114
24 giu 20244,26004,28504,23504,27004,27003.751
21 giu 20244,26504,32004,23004,27604,27609.655
20 giu 20244,27504,31004,22004,29124,29121.920
19 giu 20244,20004,23004,19504,22504,225058
18 giu 20244,18504,22004,18004,21004,210040.750
17 giu 20244,22754,25004,17504,20004,20001.813
14 giu 20244,29254,39504,19504,24274,24273.885
13 giu 20244,42004,43004,30504,30504,305010.639
12 giu 20244,38504,43004,33504,40004,40001.325.719
11 giu 20244,29504,34004,28004,31764,31764.551
10 giu 20244,30254,30004,25004,27824,27823.808
07 giu 20244,28754,29504,24004,27284,27284.493
06 giu 20244,23004,29504,22504,29504,29501.283
05 giu 20244,27754,33004,26004,27164,27162.233
04 giu 20244,36504,36004,27504,29724,297214.024
03 giu 20244,38004,40004,34504,35724,357210.202
31 mag 20244,32504,37864,25004,33664,336692.985
30 mag 20244,30754,34504,27504,31984,319811.734
29 mag 20244,42754,41504,32504,38694,386927.617
28 mag 20244,46504,47004,39004,39004,39002.004
24 mag 20244,43004,43004,34004,43004,43002.151
23 mag 20244,42004,42004,36004,38034,38032.557
22 mag 20244,37254,41004,26004,40004,40004.079
21 mag 20244,23754,26004,20004,23924,2392890
20 mag 20244,33754,36004,25004,26004,26001.139
17 mag 20244,33004,38004,32004,36004,36001.854
16 mag 20244,34504,37004,26504,32614,32611.335.423
15 mag 20244,33004,34004,31004,32504,3250817
14 mag 20244,24504,34504,21504,26694,26692.860
14 mag 20240.17 Dividendo
13 mag 20244,36504,41004,34504,37884,20882.732
10 mag 20244,38254,42504,36504,38194,21187.151
09 mag 20244,38254,43004,37504,38004,21002.705
08 mag 20244,43004,46004,38004,38284,212655.494
07 mag 20244,48004,50004,46504,47004,296512.985
03 mag 20244,50254,52504,40504,49504,320512.535
02 mag 20244,43504,56504,32504,56504,387816.242
01 mag 2024------
30 apr 20244,49254,51504,41004,41004,23884.910
29 apr 20244,46004,50504,46504,48504,31093.991
26 apr 20244,46504,50004,42504,44654,273918.716
25 apr 20244,52504,54504,44484,46744,293922.766
24 apr 20244,57254,59504,50004,52314,347520.244
23 apr 20244,51754,56484,51004,53734,361120.383
22 apr 20244,45754,53504,42504,53504,358929.580
19 apr 20244,48754,52504,44004,47004,296521.637
18 apr 20244,44004,53004,44504,47284,299129.898
17 apr 20244,42254,47504,40004,45244,279613.114
16 apr 20244,46254,47004,38984,44474,272220.782
15 apr 20244,39004,46004,38004,44714,2744579.351
12 apr 20244,42504,44004,39504,40384,232818.672
11 apr 20244,39254,40504,33004,38584,215521.400
10 apr 20244,38504,41504,29004,38884,218435.573
09 apr 20244,35254,39004,30504,35244,1834357.797
08 apr 20244,33754,39504,29004,34504,176339.934
05 apr 20244,24504,28524,23004,26504,099444.322
04 apr 20244,22254,29504,20004,22004,056285.325
03 apr 20244,18754,21504,17504,19204,029318.726
02 apr 20244,14504,19004,13504,16063,999022.421
28 mar 20244,12504,18004,13004,14083,980025.707
27 mar 20244,16004,20004,14004,16414,002418.903
26 mar 20244,16254,20504,13504,17304,011028.708
25 mar 20244,18754,22504,11504,20514,041832.888
22 mar 20244,23004,25004,16504,18384,021439.211
21 mar 20244,02754,20023,92004,18264,0202103.958
20 mar 20243,86504,01003,70003,94033,7873253.913
19 mar 20243,52503,59503,52013,56193,423619.713
18 mar 20243,59503,60503,55483,56173,423422.053
15 mar 20243,62753,63503,58003,62633,485525.851
14 mar 20243,66253,68503,62003,66003,517915.775
13 mar 20243,63003,65003,60003,62053,479928.845
12 mar 20243,60503,62003,59503,60503,46503.123
11 mar 20243,58503,61003,56003,57873,439817.005
08 mar 20243,59503,62003,59023,59023,45083.763
07 mar 20243,57253,63503,58003,58863,449214.486
06 mar 20243,57753,59003,56503,57913,44019.514
05 mar 20243,56753,61003,55503,57503,436216.375
04 mar 20243,59503,60503,54713,59003,450622.944
*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...