Italia markets closed

COFACE SA (0QVK.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,98+0,03 (+0,28%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202414,4914,6414,3714,5314,5343.368
25 apr 202414,6014,6214,3814,6214,6225.476
24 apr 202414,5614,6014,4714,5414,5432.083
23 apr 202414,6514,7714,5414,6414,6429.088
22 apr 202414,5214,6714,3614,6314,6325.552
19 apr 202414,4014,5014,2014,3014,3036.371
18 apr 202414,3214,4614,2714,4414,4432.173
17 apr 202414,4014,5114,2914,3914,3923.847
16 apr 202414,6314,7414,2114,2914,2931.251
15 apr 202414,4114,7914,4114,6314,6345.636
12 apr 202414,4214,5814,3814,5014,5023.032
11 apr 202414,5414,5414,3614,4414,4440.319
10 apr 202414,4214,5914,3814,5114,5140.377
09 apr 202414,7414,7514,4814,6014,6038.584
08 apr 202414,4314,7214,3014,6414,6466.702
05 apr 202414,4614,5914,1714,2914,2940.864
04 apr 202414,5014,5614,3814,5214,5229.387
03 apr 202414,4914,5514,4014,4014,4047.147
02 apr 202414,6814,8514,4314,4714,47528.488
28 mar 202414,6814,6914,5014,6514,6565.346
27 mar 202414,5014,7214,4114,6014,6072.086
26 mar 202414,4914,5814,3814,4814,4896.264
25 mar 202414,2014,4914,0314,4314,4349.034
22 mar 202414,1214,2114,0914,1614,1660.369
21 mar 202414,2414,3914,1614,2014,2069.150
20 mar 202414,2014,3013,8614,2814,2833.488
19 mar 202414,3214,4214,2014,2114,2138.081
18 mar 202414,3514,3614,1614,3214,3242.930
15 mar 202414,0514,2614,1014,1814,1817.463
14 mar 202413,9014,0413,8714,0114,0143.309
13 mar 202413,7413,8313,6113,7513,7519.633
12 mar 202413,8113,9413,7413,7413,7413.508
11 mar 202413,9413,9713,7613,7713,7719.716
08 mar 202413,7914,0513,7913,8813,88884.098
07 mar 202413,7813,9713,7213,7513,75219.591
06 mar 202413,5313,8113,6113,6813,6846.684
05 mar 202413,4813,7913,3313,5313,53101.450
04 mar 202413,3513,7813,4213,5113,5141.517
01 mar 202413,3013,4913,1813,4413,44372.544
29 feb 202413,6013,8013,2413,2613,26102.647
28 feb 202413,2913,7713,0613,7113,71141.704
27 feb 202412,8913,0312,7712,9412,9417.570
26 feb 202413,1413,2412,8113,0313,0342.246
23 feb 202412,9413,0812,8212,9912,9923.662
22 feb 202412,8013,0012,7512,9112,9156.223
21 feb 202412,6912,8312,5812,8212,8225.281
20 feb 202412,3912,6612,2912,6512,6519.639
19 feb 202412,6012,6412,3712,4312,43370.751
16 feb 202412,5312,6112,5112,5312,5321.795
15 feb 202412,6012,7012,4912,5312,5316.955
14 feb 202412,6012,6512,4812,5512,5512.217
13 feb 202412,8212,9012,5112,6012,6040.796
12 feb 202412,6912,9312,5612,8512,8527.837
09 feb 202412,6512,6912,5012,5712,57414.422
08 feb 202412,6912,7612,5812,6612,6630.801
07 feb 202412,7412,7812,6112,6612,6610.363
06 feb 202412,5312,7612,5112,7012,7069.336
05 feb 202412,6012,5612,3812,5012,5042.776
02 feb 202412,4512,6012,3412,4512,4530.961
01 feb 202412,5412,6312,3912,4212,42394.077
31 gen 202412,5412,6512,4312,6112,6155.112
30 gen 202412,6012,9912,4912,5412,54951.033
29 gen 202412,5412,7512,4612,5912,5940.358
26 gen 202412,4112,6112,3012,4112,41299.620
25 gen 202412,4112,4612,2912,3812,3827.125
24 gen 202412,4012,5812,2212,3712,3747.165
23 gen 202412,8212,9312,5012,6212,6226.145
22 gen 202412,7212,8812,6712,8612,8624.580
19 gen 202412,5412,8112,5012,6312,6346.206
18 gen 202412,5712,6512,4112,5612,5648.633
17 gen 202412,5012,6112,2612,5612,5655.142
16 gen 202412,4812,5812,2912,4812,4885.071
15 gen 202412,4812,5512,3712,4712,4756.221
12 gen 202412,1912,5112,0812,4212,42127.941
11 gen 202412,2012,3812,0812,2212,22141.427
10 gen 202411,9412,1611,8112,1512,1577.787
09 gen 202411,9311,9911,7611,9111,9152.446
08 gen 202411,8911,9411,7311,8011,8033.025
05 gen 202411,8611,8411,5511,7211,7239.479
04 gen 202411,6611,8711,5911,8411,8468.559
03 gen 202411,9412,0611,6311,7111,7168.884
02 gen 202411,9012,0411,7611,9211,9233.961
29 dic 202311,9711,9911,8111,8711,8714.011
28 dic 202311,9312,0311,8311,9811,9834.818
27 dic 202311,9512,0211,8011,8911,8913.960
22 dic 202311,8412,0311,8611,8811,8842.875
21 dic 202311,7411,8611,7011,8111,8152.554
20 dic 202311,6011,7711,6411,7411,7448.746
19 dic 202311,6711,7511,5911,6111,6146.222
18 dic 202311,5911,6111,4611,5811,5889.405
15 dic 202311,4911,6211,4011,5011,5051.078
14 dic 202311,3611,5711,4011,4711,4767.562
13 dic 202311,2311,3411,1911,3011,3015.646
12 dic 202311,3111,3611,1711,1911,1946.530
11 dic 202311,3311,4311,2811,3111,31113.430
08 dic 202311,0711,3611,0811,2111,2153.494
07 dic 202311,1511,1611,0211,0411,0428.843
06 dic 202311,2711,3111,1011,1311,1354.320
05 dic 202311,3111,3011,1211,2711,2753.539
04 dic 202311,2511,3211,1611,2411,2461.638
*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...