Italia markets closed

Voltalia SA (0QW7.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,54-0,12 (-1,59%)
Alla chiusura: 06:09PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20247,547,597,417,597,592.914
18 apr 20247,637,727,597,667,6635.513
17 apr 20247,337,697,267,267,268.764
16 apr 20247,307,487,267,437,4318.944
15 apr 20248,038,037,467,847,8429.211
12 apr 20247,968,107,968,018,018.917
11 apr 20247,858,037,827,907,9023.531
10 apr 20248,038,177,818,058,0519.430
09 apr 20247,688,037,688,038,0335.385
08 apr 20247,517,687,517,687,6811.221
05 apr 20247,297,457,257,457,4528.975
04 apr 20247,267,527,267,457,4546.753
03 apr 20247,257,387,257,387,3882.439
02 apr 20246,947,306,947,177,1727.680
28 mar 20246,486,636,486,566,5613.660
27 mar 20246,546,766,526,596,597.485
26 mar 20246,576,576,456,456,458.661
25 mar 20246,426,506,406,406,405.499
22 mar 20246,456,456,226,456,4516.069
21 mar 20246,426,426,016,276,2727.552
20 mar 20246,226,336,176,266,265.301
19 mar 20246,016,176,016,176,1754.081
18 mar 20246,006,055,976,056,0517.859
15 mar 20246,016,016,016,016,013.157
14 mar 20246,226,246,066,136,1313.874
13 mar 20246,136,166,066,086,0819.815
12 mar 20246,426,426,246,246,243.233
11 mar 20246,346,506,286,496,4930.170
08 mar 20246,466,466,336,466,46216
07 mar 20246,857,126,856,906,9011.013
06 mar 20246,987,066,957,047,047.335
05 mar 20247,047,047,007,047,046.933
04 mar 20247,307,357,077,137,139.748
01 mar 20247,307,307,137,287,2814.105
29 feb 20247,157,237,127,127,1215.709
28 feb 20247,307,637,107,267,2611.765
27 feb 20247,527,717,527,667,6614.513
26 feb 20247,817,817,497,497,498.722
23 feb 20247,787,857,637,817,818.285
22 feb 20247,987,997,847,897,897.502
21 feb 20247,877,927,857,857,854.162
20 feb 20247,897,907,827,897,897.961
19 feb 20247,777,837,707,777,777.303
16 feb 20247,898,287,898,288,285.600
15 feb 20248,118,208,078,078,077.156
14 feb 20247,958,017,858,008,002.933
13 feb 20247,998,177,877,957,9531.923
12 feb 20248,338,338,198,268,2612.566
09 feb 20247,787,797,637,787,7810.814
08 feb 20247,828,007,657,657,6513.013
07 feb 20247,787,867,727,727,721.892
06 feb 20247,327,527,327,417,413.759
05 feb 20247,447,497,367,497,493.257
02 feb 20247,557,867,457,867,861.325
01 feb 20247,697,697,197,507,509.258
31 gen 20247,918,027,767,967,9612.388
30 gen 20247,848,017,837,837,835.699
29 gen 20247,787,917,767,917,919.240
26 gen 20247,837,917,817,817,819.071
25 gen 20248,168,167,727,757,755.745
24 gen 20248,238,238,088,088,082.398
23 gen 20247,907,947,777,777,773.872
22 gen 20247,697,817,657,807,806.514
19 gen 20248,098,097,567,567,5619.241
18 gen 20247,688,037,688,038,0316.252
17 gen 20248,058,077,907,907,9015.745
16 gen 20248,438,468,258,278,2712.463
15 gen 20248,618,678,518,648,649.842
12 gen 20248,728,738,568,678,677.478
11 gen 20248,788,888,608,738,734.716
10 gen 20248,749,018,668,668,6612.835
09 gen 20248,838,848,678,718,7115.233
08 gen 20249,339,338,979,059,059.215
05 gen 20249,309,409,289,409,403.980
04 gen 20249,329,329,059,219,215.886
03 gen 20249,469,559,399,399,395.955
02 gen 202410,4810,489,7310,4410,4421.886
29 dic 202310,0210,469,9210,4310,4325.458
28 dic 202310,0410,2410,0210,0210,028.454
27 dic 20239,8010,029,8010,0210,023.405
22 dic 20239,669,669,499,579,5711.764
21 dic 20239,549,669,509,509,507.124
20 dic 20239,659,699,589,629,628.112
19 dic 20239,699,699,599,689,688.461
18 dic 20239,699,809,459,569,5611.415
15 dic 20239,169,779,109,759,7521.271
14 dic 20238,259,428,259,159,15153.307
13 dic 20237,998,277,897,897,89310.198
12 dic 20238,298,308,018,238,2314.600
11 dic 20238,928,928,378,378,3724.433
08 dic 20239,079,188,918,928,9218.452
07 dic 20239,009,119,009,109,108.094
06 dic 20239,149,219,119,219,217.952
05 dic 20239,479,489,089,169,168.061
04 dic 20239,809,919,569,809,806.358
01 dic 20239,729,949,459,689,6815.087
30 nov 20239,529,699,529,579,5746.943
29 nov 20239,109,389,109,289,288.714
28 nov 20238,879,008,818,918,917.989
27 nov 20238,848,928,808,928,927.892
*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...