Italia markets closed

F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (0QIQ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,130,00 (0,00%)
Alla chiusura: 04:45PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20248,738,558,558,558,55162
13 giu 20248,698,698,698,698,69-
12 giu 20248,908,908,908,908,901.060
11 giu 20249,018,868,868,868,86236
10 giu 20249,039,039,039,039,03-
07 giu 20249,109,049,009,049,045.238
06 giu 20249,159,159,139,139,131.118
05 giu 20249,109,109,099,109,105.342
04 giu 20249,209,209,209,209,20-
03 giu 20249,269,359,299,359,351.572
31 mag 20249,169,169,169,169,16-
30 mag 20249,019,199,139,199,191.642
29 mag 20249,209,149,039,039,03574
28 mag 20249,219,219,219,219,21-
24 mag 20248,989,028,949,029,021.852
23 mag 20249,029,029,029,029,02-
22 mag 20248,638,928,878,928,92720
21 mag 20248,908,558,558,558,55341
20 mag 20248,988,908,828,828,822.668
20 mag 20240.12 Dividendo
17 mag 20248,989,059,049,058,93666
16 mag 20249,019,098,958,958,832.398
15 mag 20248,779,049,009,008,88257
14 mag 20248,788,778,768,768,64808
13 mag 20248,898,898,898,898,77-
10 mag 20248,918,918,918,918,79-
09 mag 20248,848,918,918,918,79214
08 mag 20248,818,828,798,798,6832.814
07 mag 20248,808,828,788,818,692.074
03 mag 20248,808,848,788,848,721.024
02 mag 20248,898,748,748,748,62683
01 mag 20248,988,988,988,988,86-
30 apr 20248,978,818,818,818,69511
29 apr 20248,918,838,838,838,711.310
26 apr 20248,768,878,818,868,743.483
25 apr 20248,838,728,728,728,60250
24 apr 20248,868,868,868,868,74-
23 apr 20248,848,848,848,848,72-
22 apr 20248,578,598,588,598,48736
19 apr 20248,398,578,428,578,461.928
18 apr 20248,458,358,298,298,181.784
17 apr 20248,248,458,348,458,341.808
16 apr 20248,208,208,208,208,10-
15 apr 20248,528,528,528,528,41-
12 apr 20248,368,478,208,208,091.646
11 apr 20248,308,388,358,358,243.980
10 apr 20248,238,328,278,278,162.521
09 apr 20248,088,158,068,158,041.354
08 apr 20247,898,027,928,027,912.662
05 apr 20247,867,837,817,817,711.054
04 apr 20247,767,767,767,767,66256
03 apr 20247,747,747,747,747,64-
02 apr 20247,807,807,807,807,70-
28 mar 20247,977,967,967,967,85451
27 mar 20247,847,977,957,977,8634
26 mar 20247,917,917,917,917,81-
25 mar 20247,977,977,977,977,86-
22 mar 20247,827,827,827,827,71-
21 mar 20247,887,827,727,827,7210.000
20 mar 20248,027,737,667,737,6310.000
19 mar 20248,558,488,488,488,37108
18 mar 20248,448,578,578,578,4613.546
15 mar 20248,328,328,328,328,21-
14 mar 20248,528,528,528,528,41-
13 mar 20248,518,518,518,518,40-
12 mar 20248,568,568,568,568,45-
11 mar 20248,458,458,458,458,34-
08 mar 20248,588,518,518,518,40314
07 mar 20248,568,598,598,598,471.727
06 mar 20248,448,518,518,518,408.273
05 mar 20248,598,548,468,548,4211.410
04 mar 20248,568,588,558,588,47244
01 mar 20248,608,528,528,528,41304
29 feb 20248,498,568,548,558,437.080
28 feb 20248,518,518,518,518,40-
27 feb 20248,638,638,638,638,51-
26 feb 20248,608,698,588,688,56101
23 feb 20248,618,618,618,618,50-
22 feb 20248,618,618,618,618,50-
21 feb 20248,618,618,618,618,50-
20 feb 20248,538,538,538,538,42-
19 feb 20248,488,488,488,488,37-
16 feb 20248,348,318,318,318,205.000
15 feb 20248,428,338,328,328,2110.000
14 feb 20248,398,398,398,398,27-
13 feb 20248,348,348,348,348,22-
12 feb 20248,388,388,388,388,26-
09 feb 20248,288,378,378,378,265.000
08 feb 20248,328,388,368,368,2510.656
07 feb 20248,428,428,428,428,31-
06 feb 20248,368,358,348,358,2410.422
05 feb 20248,638,558,318,318,20668
02 feb 20248,658,628,628,628,515.000
01 feb 20248,638,638,638,638,51-
31 gen 20248,738,748,748,748,625.479
30 gen 20248,888,888,888,888,76-
29 gen 20249,249,138,968,968,841.499
29 gen 20240.58 Dividendo
26 gen 20249,739,739,739,739,03-
25 gen 20249,729,689,689,688,98516
*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...