Italia markets open in 8 hours 46 minutes

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:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20248,868,868,868,868,86-
23 apr 20248,848,848,848,848,84-
22 apr 20248,578,598,588,598,59736
19 apr 20248,398,578,428,578,571.928
18 apr 20248,458,358,298,298,291.784
17 apr 20248,248,458,348,458,451.808
16 apr 20248,208,208,208,208,20-
15 apr 20248,528,528,528,528,52-
12 apr 20248,368,478,208,208,201.646
11 apr 20248,308,388,358,358,353.980
10 apr 20248,238,328,278,278,272.521
09 apr 20248,088,158,068,158,151.354
08 apr 20247,898,027,928,028,022.662
05 apr 20247,867,837,817,817,811.054
04 apr 20247,767,767,767,767,76256
03 apr 20247,747,747,747,747,74-
02 apr 20247,807,807,807,807,80-
28 mar 20247,977,967,967,967,96451
27 mar 20247,847,977,957,977,9734
26 mar 20247,917,917,917,917,91-
25 mar 20247,977,977,977,977,97-
22 mar 20247,827,827,827,827,82-
21 mar 20247,887,827,727,827,8210.000
20 mar 20248,027,737,667,737,7310.000
19 mar 20248,558,488,488,488,48108
18 mar 20248,448,578,578,578,5713.546
15 mar 20248,328,328,328,328,32-
14 mar 20248,528,528,528,528,52-
13 mar 20248,518,518,518,518,51-
12 mar 20248,568,568,568,568,56-
11 mar 20248,458,458,458,458,45-
08 mar 20248,588,518,518,518,51314
07 mar 20248,568,598,598,598,591.727
06 mar 20248,448,518,518,518,518.273
05 mar 20248,598,548,468,548,5411.410
04 mar 20248,568,588,558,588,58244
01 mar 20248,608,528,528,528,52304
29 feb 20248,498,568,548,558,557.080
28 feb 20248,518,518,518,518,51-
27 feb 20248,638,638,638,638,63-
26 feb 20248,608,698,588,688,68101
23 feb 20248,618,618,618,618,61-
22 feb 20248,618,618,618,618,61-
21 feb 20248,618,618,618,618,61-
20 feb 20248,538,538,538,538,53-
19 feb 20248,488,488,488,488,48-
16 feb 20248,348,318,318,318,315.000
15 feb 20248,428,338,328,328,3210.000
14 feb 20248,398,398,398,398,39-
13 feb 20248,348,348,348,348,34-
12 feb 20248,388,388,388,388,38-
09 feb 20248,288,378,378,378,375.000
08 feb 20248,328,388,368,368,3610.656
07 feb 20248,428,428,428,428,42-
06 feb 20248,368,358,348,358,3510.422
05 feb 20248,638,558,318,318,31668
02 feb 20248,658,628,628,628,625.000
01 feb 20248,638,638,638,638,63-
31 gen 20248,738,748,748,748,745.479
30 gen 20248,888,888,888,888,88-
29 gen 20249,249,138,968,968,961.499
29 gen 20240.58 Dividendo
26 gen 20249,739,739,739,739,15-
25 gen 20249,729,689,689,689,10516
24 gen 2024------
23 gen 2024------
22 gen 20248,879,039,009,038,4920.936
19 gen 20248,918,918,918,918,38-
18 gen 20248,838,928,928,928,392.079
17 gen 20248,978,868,868,868,33300
16 gen 20248,938,938,938,938,40-
15 gen 20249,149,038,988,988,44905
12 gen 20248,899,119,109,118,578.586
11 gen 20248,528,988,718,918,388.647
10 gen 20248,508,568,568,568,05352
09 gen 20248,578,578,578,578,06-
08 gen 20248,658,688,688,688,16817
05 gen 20248,738,698,698,698,17287
04 gen 20248,658,738,678,738,21496
03 gen 20248,738,688,628,628,111.235
02 gen 20248,808,808,668,748,226.738
29 dic 20238,808,848,818,818,28265
28 dic 20238,858,838,838,838,302.497
27 dic 20238,778,848,818,818,283.096
22 dic 20238,738,758,658,718,196.264
21 dic 20238,738,818,728,748,222.009
20 dic 20238,738,718,678,678,156.168
19 dic 20238,818,818,818,818,28-
18 dic 20238,698,698,608,628,117.312
15 dic 20238,698,808,688,688,16891
14 dic 20238,698,698,658,698,17551
13 dic 20238,688,548,548,548,0366
12 dic 20238,668,688,638,688,162.123
11 dic 20238,698,798,588,798,271.822
08 dic 20238,528,588,588,588,074.000
07 dic 20238,438,608,518,518,007.653
06 dic 20238,398,398,398,397,89-
05 dic 20238,118,438,438,437,93434
04 dic 20238,208,278,278,277,781
01 dic 20238,018,238,238,237,741.000
*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...