Italia markets closed

LEM Holding SA (0QKB.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
1.578,98-18,19 (-1,14%)
Alla chiusura: 05:33PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241.562,001.595,981.561,841.578,981.578,98283
25 apr 20241.596,001.599,991.588,991.597,171.597,1769
24 apr 20241.580,361.593,161.570,001.593,161.593,1629
23 apr 20241.570,001.570,001.556,121.565,991.565,991.435
22 apr 20241.570,001.570,001.543,231.554,841.554,84621
19 apr 20241.562,001.562,001.543,991.561,951.561,95450
18 apr 20241.560,001.560,001.538,001.543,991.543,99286
17 apr 20241.549,561.556,841.549,561.556,841.556,846
16 apr 20241.564,001.571,991.549,991.555,841.555,8429
15 apr 20241.588,001.588,001.569,991.569,991.569,99470
12 apr 20241.614,001.614,001.560,001.579,841.579,84340
11 apr 20241.688,001.697,831.635,991.654,241.654,24717
10 apr 20241.692,001.692,171.670,001.692,171.692,1784
09 apr 20241.696,001.696,001.680,001.686,171.686,1780
08 apr 20241.688,001.699,991.688,001.689,831.689,8327
05 apr 20241.669,991.671,991.669,311.669,311.669,3129
04 apr 20241.690,001.690,001.665,831.665,831.665,8387
03 apr 20241.688,001.688,001.665,991.678,331.678,3380
02 apr 20241.722,001.722,001.675,991.684,391.684,3962
28 mar 20241.720,001.720,001.704,501.705,991.705,9939
27 mar 20241.700,001.700,001.684,001.684,001.684,0020
26 mar 20241.666,001.697,991.655,981.697,931.697,9360
25 mar 20241.630,001.656,941.630,001.655,931.655,9349
22 mar 20241.619,971.633,671.619,841.619,841.619,8464
21 mar 20241.588,001.645,371.588,001.630,161.630,1645
20 mar 20241.576,001.579,991.575,981.575,991.575,9941
19 mar 20241.590,001.590,001.579,991.580,991.580,9942
18 mar 20241.618,001.618,001.582,001.594,681.594,6831
15 mar 20241.596,001.600,371.595,991.595,991.595,9989
14 mar 20241.612,001.612,001.598,001.604,361.604,3687
13 mar 20241.597,141.613,191.596,461.596,461.596,4639
12 mar 20241.628,001.628,001.624,001.624,001.624,0070
11 mar 20241.642,001.642,001.613,841.613,841.613,8499
08 mar 20241.641,831.641,831.637,991.637,991.637,9948
07 mar 20241.662,001.662,001.647,991.653,831.653,8334
06 mar 2024------
05 mar 20241.718,001.740,171.699,831.734,171.734,1747
04 mar 20241.692,001.719,991.692,001.709,991.709,9922
01 mar 20241.693,991.693,991.679,981.681,021.681,0246
29 feb 20241.694,001.694,061.686,171.689,831.689,8355
28 feb 20241.650,001.679,991.650,001.656,061.656,06251
27 feb 20241.736,001.736,001.659,991.660,001.660,00674
26 feb 20241.756,001.756,001.708,001.738,001.738,00414
23 feb 20241.754,001.754,001.735,991.736,001.736,0017
22 feb 20241.758,001.758,001.747,831.748,001.748,0023
21 feb 20241.740,001.756,001.740,001.756,001.756,0092
20 feb 20241.755,851.755,851.706,001.731,731.731,73105
19 feb 20241.814,001.814,001.768,061.781,061.781,0620
16 feb 20241.821,581.821,581.813,561.813,561.813,564
15 feb 20241.810,001.817,991.810,001.817,991.817,994
14 feb 20241.820,001.822,531.800,001.800,001.800,0047
13 feb 20241.810,001.810,001.796,321.799,821.799,8255
12 feb 20241.790,001.810,001.790,001.805,921.805,9221
09 feb 20241.780,001.791,991.779,001.791,991.791,99329
08 feb 20241.778,001.781,511.778,001.779,981.779,9839
07 feb 20241.760,001.773,991.737,991.773,991.773,9922
06 feb 20241.808,001.808,001.764,931.764,931.764,93108
05 feb 20241.850,001.850,001.782,001.810,001.810,00217
02 feb 20241.868,001.868,001.837,821.867,811.867,8110
01 feb 20242.075,002.075,001.960,001.972,861.972,8612
31 gen 20241.988,251.988,251.965,601.984,201.984,20158
30 gen 20242.075,002.095,002.015,002.015,002.015,00139
29 gen 20242.100,002.100,002.074,792.074,792.074,79253
26 gen 20242.095,002.095,002.080,072.089,962.089,961.108
25 gen 20242.090,002.100,002.074,982.083,932.083,9326
24 gen 20242.084,982.084,982.084,982.084,982.084,987
23 gen 20242.055,212.069,982.049,982.069,962.069,9622
22 gen 20241.994,672.045,001.994,672.039,962.039,96510
19 gen 20242.000,002.005,001.989,962.000,232.000,23354
18 gen 20241.966,002.005,001.950,002.005,002.005,00158
17 gen 20241.958,001.958,001.949,991.949,991.949,9923
16 gen 20241.950,001.958,001.940,001.952,001.952,0024
15 gen 20241.974,001.974,001.943,961.943,961.943,9623
12 gen 20241.958,001.974,001.957,991.958,001.958,0030
11 gen 20241.960,001.960,001.933,811.934,001.934,0051
10 gen 20241.964,001.964,001.947,991.947,991.947,9915
09 gen 20241.980,001.980,001.951,961.952,001.952,0039
08 gen 20241.980,001.980,001.956,491.974,001.974,0015
05 gen 20241.968,001.970,001.960,001.970,001.970,0045
04 gen 20241.982,001.982,001.932,221.951,961.951,9652
03 gen 20242.040,002.095,001.947,941.947,941.947,94105
02 gen 2024------
29 dic 20232.050,002.075,002.050,002.075,002.075,0074
28 dic 20232.040,002.065,002.040,002.059,962.059,96214
27 dic 20232.080,002.080,002.044,982.047,982.047,9853
22 dic 20232.090,002.100,002.050,002.070,002.070,001.067
21 dic 20232.130,002.130,002.071,112.090,002.090,001.691
20 dic 20232.095,002.100,002.065,002.099,552.099,55111
19 dic 20232.040,002.095,002.040,002.070,002.070,0066
18 dic 20232.055,002.055,001.998,002.020,002.020,0045
15 dic 20232.010,002.055,002.004,752.050,002.050,00105
14 dic 20231.980,002.020,001.972,001.990,001.990,0034
13 dic 20231.960,001.966,001.932,001.945,991.945,9928
12 dic 20232.020,002.020,001.964,001.964,001.964,0044
11 dic 20231.976,002.020,001.974,002.005,002.005,0051
08 dic 20231.954,001.972,001.942,001.966,001.966,00636
07 dic 20231.840,001.924,001.840,001.913,991.913,9952
06 dic 20231.820,001.840,001.820,001.840,001.840,0037
05 dic 20231.860,001.860,001.824,001.824,001.824,00172
04 dic 20231.920,001.920,001.838,001.838,001.838,00150
*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...