Mail

0R8S.L - Infrastrutture Wireless Italiane S.p.A.

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	11,71	11,76	11,59	11,67	11,67	11.694
25 mag 2023	11,78	11,74	11,65	11,72	11,72	11.811
24 mag 2023	11,79	11,76	11,60	11,71	11,71	14.728
23 mag 2023	11,86	11,90	11,81	11,85	11,85	11.199
22 mag 2023	11,72	11,92	11,71	11,86	11,86	27.026
22 mag 2023	0.3467 Dividendo
19 mag 2023	11,95	12,18	11,96	12,09	11,74	117.350
18 mag 2023	12,02	12,12	11,81	11,89	11,54	26.625
17 mag 2023	12,12	12,07	12,00	12,04	11,70	52.375
16 mag 2023	12,10	12,11	12,02	12,06	11,72	24.398
15 mag 2023	12,20	12,11	11,91	12,08	11,73	7.555
12 mag 2023	12,14	12,22	12,07	12,16	11,81	19.077
11 mag 2023	12,08	12,19	12,08	12,13	11,78	23.624
10 mag 2023	12,28	12,18	11,78	12,15	11,80	2.178.626
09 mag 2023	12,35	12,44	12,26	12,31	11,96	34.538
05 mag 2023	12,56	12,64	12,53	12,59	12,23	442.443
04 mag 2023	12,62	12,59	12,48	12,58	12,22	18.603
03 mag 2023	12,52	12,61	12,52	12,57	12,21	45.307
02 mag 2023	12,45	12,61	12,43	12,51	12,15	64.691
28 apr 2023	12,41	12,60	12,45	12,60	12,23	32.559
27 apr 2023	12,35	12,49	12,40	12,44	12,08	26.371
26 apr 2023	12,39	12,44	12,33	12,40	12,05	83.036
25 apr 2023	12,31	12,41	12,27	12,41	12,05	69.589
24 apr 2023	12,31	12,44	12,27	12,27	11,92	27.208
21 apr 2023	12,23	12,40	12,31	12,38	12,02	49.347
20 apr 2023	12,14	12,34	12,17	12,32	11,97	11.969
19 apr 2023	12,13	12,31	12,18	12,31	11,96	67.601
18 apr 2023	12,30	12,31	12,22	12,29	11,94	434.448
17 apr 2023	12,37	12,40	12,31	12,34	11,99	28.481
14 apr 2023	12,34	12,46	12,32	12,33	11,98	56.141
13 apr 2023	12,34	12,41	12,24	12,37	12,02	440.907
12 apr 2023	12,34	12,48	12,35	12,39	12,03	461.391
11 apr 2023	12,50	12,49	12,28	12,32	11,97	32.667
06 apr 2023	12,20	12,47	12,26	12,47	12,11	40.847
05 apr 2023	12,12	12,29	12,15	12,29	11,94	73.954
04 apr 2023	12,14	12,17	12,07	12,12	11,77	438.114
03 apr 2023	12,18	12,20	12,08	12,17	11,82	624.247
31 mar 2023	12,16	12,20	12,06	12,14	11,80	164.211
30 mar 2023	12,06	12,18	12,01	12,10	11,76	475.343
29 mar 2023	11,97	12,10	11,98	12,05	11,70	49.161
28 mar 2023	11,95	12,03	11,91	12,03	11,68	68.244
27 mar 2023	11,88	11,99	11,73	11,87	11,53	166.028
24 mar 2023	11,88	11,92	11,58	11,70	11,36	260.865
23 mar 2023	11,72	12,02	11,59	11,91	11,56	1.019.643
22 mar 2023	11,46	11,49	11,31	11,39	11,07	46.060
21 mar 2023	11,40	11,60	11,32	11,46	11,13	269.519
20 mar 2023	11,10	11,37	11,05	11,36	11,04	99.464
17 mar 2023	11,37	11,39	11,02	11,09	10,77	167.321
16 mar 2023	11,31	11,30	11,10	11,21	10,89	231.935
15 mar 2023	11,41	11,45	11,18	11,27	10,94	175.800
14 mar 2023	11,13	11,38	11,09	11,26	10,94	260.198
13 mar 2023	11,35	11,34	11,06	11,16	10,84	81.460
10 mar 2023	11,29	11,39	11,17	11,28	10,95	360.731
09 mar 2023	11,44	11,53	11,31	11,40	11,08	621.626
08 mar 2023	11,07	11,51	10,95	11,29	10,97	465.245
07 mar 2023	11,38	11,41	11,04	11,08	10,76	507.016
06 mar 2023	11,10	11,47	11,03	11,43	11,10	404.771
03 mar 2023	10,60	11,24	10,55	11,22	10,90	900.129
02 mar 2023	10,33	10,44	10,29	10,36	10,07	16.773
01 mar 2023	10,45	10,44	10,22	10,23	9,94	25.773
28 feb 2023	10,33	10,45	10,41	10,44	10,14	60.928
27 feb 2023	10,34	10,43	10,27	10,43	10,13	9.522
24 feb 2023	10,36	10,49	10,28	10,34	10,04	66.219
23 feb 2023	10,37	10,43	10,34	10,36	10,07	124.587
22 feb 2023	10,35	10,46	10,31	10,37	10,07	38.275
21 feb 2023	10,37	10,40	10,29	10,34	10,04	203.275
20 feb 2023	10,45	10,44	10,35	10,36	10,07	512.516
17 feb 2023	10,29	10,48	10,31	10,47	10,17	66.333
16 feb 2023	10,49	10,50	10,38	10,40	10,11	1.463.337
15 feb 2023	10,51	10,53	10,43	10,47	10,17	19.240
14 feb 2023	10,52	10,60	10,51	10,51	10,21	231.222
13 feb 2023	10,39	10,53	10,41	10,52	10,22	29.294
10 feb 2023	10,14	10,44	10,23	10,44	10,14	17.377
09 feb 2023	10,41	10,50	10,38	10,39	10,09	38.269
08 feb 2023	10,33	10,44	10,34	10,38	10,08	30.892
07 feb 2023	10,15	10,20	10,10	10,16	9,87	24.533
06 feb 2023	10,07	10,13	10,05	10,09	9,80	75.452
03 feb 2023	10,27	10,30	10,10	10,10	9,81	31.711
02 feb 2023	10,12	10,35	10,15	10,33	10,03	27.278
01 feb 2023	10,06	10,12	10,03	10,07	9,78	19.394
31 gen 2023	10,06	10,10	9,97	10,05	9,76	8.239
30 gen 2023	9,96	10,16	10,05	10,11	9,82	26.370
27 gen 2023	10,05	10,04	9,91	10,03	9,75	47.783
26 gen 2023	10,12	10,15	9,96	9,96	9,68	18.160
25 gen 2023	10,14	10,13	10,00	10,13	9,83	6.233
24 gen 2023	10,14	10,21	10,10	10,15	9,86	24.206
23 gen 2023	10,06	10,17	10,03	10,15	9,85	24.845
20 gen 2023	9,89	10,11	9,88	10,06	9,77	29.436
19 gen 2023	10,05	10,04	9,85	9,88	9,59	54.980
18 gen 2023	9,96	10,07	9,98	10,02	9,73	25.990
17 gen 2023	9,97	10,02	9,84	9,99	9,71	36.897
16 gen 2023	9,85	9,99	9,87	9,99	9,70	43.471
13 gen 2023	9,73	9,92	9,79	9,91	9,62	35.106
12 gen 2023	9,80	9,88	9,71	9,73	9,45	26.939
11 gen 2023	9,82	9,83	9,76	9,80	9,52	8.213
10 gen 2023	9,75	9,88	9,77	9,80	9,52	16.987
09 gen 2023	9,72	9,87	9,64	9,78	9,50	16.872
06 gen 2023	9,62	9,75	9,63	9,72	9,44	46.817
05 gen 2023	9,49	9,64	9,50	9,60	9,32	215.004
04 gen 2023	9,59	9,60	9,49	9,52	9,25	24.058
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...