Italia markets closed

Elior Group SA (0QVP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2202-0,0659 (-2,88%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,57402,64002,48202,61332,613310.135
29 apr 20242,44102,54602,36402,52032,520313.253
26 apr 20242,37702,44202,39402,42152,421524.557
25 apr 20242,38702,40802,33602,35402,354033.053
24 apr 20242,41402,41202,37992,41002,410042.032
23 apr 20242,40602,46802,40802,45962,4596119.353
22 apr 20242,32802,41002,26402,39992,3999102.726
19 apr 20242,22502,32602,24602,30392,303954.635
18 apr 20242,22902,29002,24402,25842,258444.536
17 apr 20242,22502,24412,22002,23192,231956.535
16 apr 20242,24002,24002,15602,22532,225357.297
15 apr 20242,31302,32002,25002,30892,3089125.659
12 apr 20242,36302,44402,32712,36022,3602155.631
11 apr 20242,38702,42802,33802,35082,350884.070
10 apr 20242,41002,46202,35402,43112,4311141.887
09 apr 20242,32402,44802,31202,41942,419499.265
08 apr 20242,43602,42002,34192,34202,3420134.998
05 apr 20242,58002,56002,40202,56002,5600209.020
04 apr 20242,57002,65002,53402,57272,5727100.658
03 apr 20242,45702,57202,44802,52552,5255100.657
02 apr 20242,48202,55202,45392,48632,486367.589
28 mar 20242,48602,49002,43602,47602,476031.846
27 mar 20242,48802,49002,44002,46772,467773.847
26 mar 20242,48202,48402,43002,45602,456036.715
25 mar 20242,42002,52002,33002,37282,3728120.474
22 mar 20242,35802,38802,28202,35202,352021.808
21 mar 20242,29302,38202,33202,36002,360083.535
20 mar 20242,30302,32602,24802,29472,294748.163
19 mar 20242,29902,36802,28002,30802,308093.242
18 mar 20242,27602,28002,22002,26942,269466.405
15 mar 20242,30502,31402,26202,27592,27594.992
14 mar 20242,28102,35002,26802,30882,308877.420
13 mar 20242,39302,46002,28192,31632,3163118.451
12 mar 20242,35602,41802,36202,39012,39018.064
11 mar 20242,38302,40202,32602,35572,355778.054
08 mar 20242,42402,42002,38602,40212,402140.496
07 mar 20242,35002,49202,31002,43152,4315130.252
06 mar 20242,35002,39002,30002,31002,310064.049
05 mar 20242,25802,31202,20202,30202,3020106.333
04 mar 20242,24002,27402,23802,26782,2678116.803
01 mar 20242,34402,33402,24392,26102,261073.460
29 feb 20242,29902,34602,27402,29802,2980205.530
28 feb 20242,54702,60002,28202,53752,537592.776
27 feb 20242,54102,56602,47402,55012,550165.585
26 feb 20242,49602,55602,48802,53752,537579.470
23 feb 20242,55502,55202,49202,51402,514061.519
22 feb 20242,50002,60002,48402,59802,5980114.150
21 feb 20242,50002,53602,47002,49542,495493.639
20 feb 20242,53302,50602,44002,50602,506095.454
19 feb 20242,54902,59202,48802,55002,550071.821
16 feb 20242,68902,71002,56002,60252,602581.135
15 feb 20242,64802,71202,59202,67272,672748.152
14 feb 20242,60302,68002,55602,64122,641243.604
13 feb 20242,70502,82202,59602,62202,622066.778
12 feb 20242,71702,75802,65602,71422,714266.297
09 feb 20242,65002,70602,61002,69092,6909123.106
08 feb 20242,52902,66402,50402,65062,6506213.879
07 feb 20242,60302,61602,50802,57362,573623.679
06 feb 20242,54302,62472,55602,59112,5911111.103
05 feb 20242,59802,65402,55202,58452,5845105.870
02 feb 20242,55502,60802,56832,58002,580037.306
01 feb 20242,67202,67602,53402,54402,544016.209
31 gen 20242,73202,73582,68782,73582,735850.139
30 gen 20242,72602,82002,72002,75002,750033.719
29 gen 20242,76902,76802,70002,73802,738083.934
26 gen 20242,73802,77202,72002,73642,7364114.675
25 gen 20242,70302,75062,70002,73202,732039.749
24 gen 20242,77302,80802,70992,77912,779145.970
23 gen 20242,70502,80002,67002,76512,7651291.693
22 gen 20242,74402,80602,69582,76462,7646100.979
19 gen 20242,71302,76602,66852,72752,7275390.520
18 gen 20242,58002,70802,55002,61282,6128305.059
17 gen 20242,56202,58012,47402,51462,5146251.712
16 gen 20242,62902,65602,56802,60622,6062140.320
15 gen 20242,67802,64602,59402,63472,634750.620
12 gen 20242,67002,71602,62002,67722,677237.567
11 gen 20242,69502,72602,65402,66342,663447.224
10 gen 20242,73002,76202,64002,66022,6602115.878
09 gen 20242,81402,82002,74392,74392,743973.569
08 gen 20242,72602,82002,70702,74452,7445196.708
05 gen 20242,71302,72002,60202,69972,699764.886
04 gen 20242,66402,74602,64402,68332,6833146.987
03 gen 20242,80002,86002,57402,60612,6061420.645
02 gen 20242,91602,96802,83802,87002,8700116.197
29 dic 20232,87502,95002,83202,90892,9089132.154
28 dic 20232,84902,92002,84002,88592,885981.858
27 dic 20232,79302,83022,72202,81592,815935.177
22 dic 20232,77102,81602,76002,78802,788096.057
21 dic 20232,76102,78222,68602,78202,782050.074
20 dic 20232,73202,81402,71802,73522,735270.911
19 dic 20232,76102,79202,72592,73712,7371114.776
18 dic 20232,70902,77802,68002,76282,7628106.092
15 dic 20232,83802,89202,72602,84002,8400242.838
14 dic 20232,57002,83422,50002,82402,8240711.682
13 dic 20232,52702,55602,45002,52332,523391.931
12 dic 20232,48002,54002,42602,53042,530495.351
11 dic 20232,42602,48812,40132,48802,4880166.536
08 dic 20232,48002,50002,42602,45872,458789.661
07 dic 20232,45702,49802,41202,47582,4758102.025
06 dic 20232,46502,49402,40802,46802,468074.262
*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...