Italia markets open in 8 hours 4 minutes

Stellantis N.V. (0QXR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,62+0,01 (+0,04%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202424,3424,4824,0924,1324,131.194.890
17 apr 202424,3624,5124,1024,3924,3911.001.150
16 apr 202424,4325,1424,0424,2524,2515.683.480
15 apr 202424,6625,4424,2825,0925,094.301.869
12 apr 202425,3525,5324,2424,3924,392.673.484
11 apr 202425,0725,3824,9125,3025,301.346.725
10 apr 202425,3425,5924,9225,3125,3115.862.470
09 apr 202424,8325,3524,6725,0125,017.621.199
08 apr 202424,6125,0024,4424,8824,8841.568.330
05 apr 202424,4824,7124,3524,5724,5717.308.870
04 apr 202425,0425,4024,8625,0625,061.845.148
03 apr 202425,4525,5024,6324,9424,942.631.628
02 apr 202426,3226,4025,4226,1026,108.247.073
28 mar 202426,7526,8726,2526,4326,434.205.087
27 mar 202426,5426,7926,4226,6826,681.539.291
26 mar 202427,1927,3426,3426,7026,703.197.196
25 mar 202426,9527,1826,8527,0927,091.780.600
22 mar 202426,8327,5626,4126,9626,962.051.143
21 mar 202427,0327,1826,6026,9326,935.374.146
20 mar 202426,6127,4326,4226,6026,601.353.194
19 mar 202426,1826,6226,0026,3226,321.815.013
18 mar 202426,2026,5025,8726,3626,361.970.205
15 mar 202425,5126,1325,2225,7825,781.408.391
14 mar 202425,4625,6225,1825,3625,361.803.571
13 mar 202425,7725,9525,4125,4325,435.142.071
12 mar 202425,3525,8525,1325,2525,251.239.058
11 mar 202424,7925,3624,6724,7424,747.280.888
08 mar 202425,1525,3425,0125,1225,128.580.503
07 mar 202424,7625,2524,6524,9424,943.075.824
06 mar 202424,8625,0024,5824,8924,893.056.783
05 mar 202424,4824,7724,2824,4724,472.357.190
04 mar 202424,3624,6624,2924,5824,582.631.562
01 mar 202424,4924,6423,9924,4824,48832.488
29 feb 202424,3424,3824,1324,1324,134.558.351
28 feb 202424,0324,4423,8924,3624,362.408.249
27 feb 202424,1124,4524,0024,1624,162.413.640
26 feb 202424,6524,8124,0124,0924,093.609.811
23 feb 202424,2524,6924,2024,5524,551.971.252
22 feb 202423,9324,5423,4024,1524,152.976.057
21 feb 202423,5323,6823,2523,6023,602.067.887
20 feb 202423,6823,8123,3023,3323,336.275.020
19 feb 202423,7223,9223,5823,7223,723.681.384
16 feb 202424,2324,4523,7324,1324,133.265.047
15 feb 202422,7423,9222,6623,6223,625.065.961
14 feb 202422,3922,5822,3122,4522,451.482.553
13 feb 202422,6822,8222,3622,4822,482.834.942
12 feb 202422,5022,8122,3322,6322,632.170.794
09 feb 202422,3022,5722,0022,4522,452.080.218
08 feb 202421,8522,3221,5422,1322,133.157.414
07 feb 202421,5422,0821,3221,6721,672.547.014
06 feb 202421,2321,4521,1021,4121,411.796.930
05 feb 202421,3521,4420,8321,0321,032.725.032
02 feb 202420,9621,4120,9121,2621,265.442.128
01 feb 202420,3620,8820,2620,7420,741.311.527
31 gen 202420,2320,5620,1920,5020,501.886.235
30 gen 202419,5920,3519,4120,2320,234.347.312
29 gen 202419,5319,5719,2919,4719,472.464.477
26 gen 202419,3519,6119,3419,5519,552.093.065
25 gen 202419,2919,5219,1519,3719,372.186.292
24 gen 202419,6219,6619,3019,5219,524.699.752
23 gen 202419,7719,7819,2419,4819,481.912.930
22 gen 202419,9220,0219,6519,8719,871.746.022
19 gen 202419,9419,9919,6219,6719,672.345.775
18 gen 202419,6119,9519,4919,8519,854.170.741
17 gen 202419,7320,0319,5219,6319,633.886.348
16 gen 202419,8720,1819,6519,8519,853.444.372
15 gen 202420,4020,5820,1120,1420,146.604.116
12 gen 202420,7220,7820,3920,4920,491.719.819
11 gen 202420,9421,2720,6120,7120,713.728.386
10 gen 202420,5620,8420,4120,7120,711.887.282
09 gen 202420,6520,9520,4420,5720,571.636.668
08 gen 202420,4120,6720,2420,4920,491.126.607
05 gen 202420,3620,6620,2120,3820,381.436.970
04 gen 202420,4720,5720,2920,4220,421.788.003
03 gen 202421,1821,2120,3220,3520,352.433.872
02 gen 202421,3021,5020,8921,1321,131.441.709
29 dic 202321,2221,2821,0621,2521,25713.834
28 dic 202321,3721,4321,1521,3021,30813.919
27 dic 202321,3121,3621,1621,2221,221.420.422
22 dic 202321,2421,9521,0721,2121,211.262.761
21 dic 202321,0621,3520,9221,1221,124.462.223
20 dic 202321,4021,4521,0721,2221,222.758.376
19 dic 202321,4721,5020,9721,0421,043.858.515
18 dic 202321,4621,6321,3221,5521,551.627.304
15 dic 202321,4521,9021,1321,5321,536.771.431
14 dic 202321,1521,3520,9121,2521,251.597.496
13 dic 202320,9921,2420,8421,0721,071.937.173
12 dic 202320,9821,2220,8920,9820,981.397.738
11 dic 202321,0321,1720,9021,0221,022.524.060
08 dic 202320,8621,1120,6921,0221,024.241.221
07 dic 202321,0221,2020,7820,8620,861.921.832
06 dic 202320,5221,2120,3421,0421,043.609.226
05 dic 202320,1920,4620,0520,4520,451.617.804
04 dic 202320,1320,3520,0320,3020,302.140.051
01 dic 202320,0020,1319,8020,0520,052.812.532
30 nov 202319,8120,1719,4719,9919,993.383.743
29 nov 202318,8219,8318,5719,7219,723.978.378
28 nov 202318,6418,7518,5618,7318,731.173.935
27 nov 202318,7718,8218,5418,7018,701.022.909
24 nov 202318,6918,8318,5318,6818,681.187.351
*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...