Italia markets close in 7 hours 10 minutes

Elis SA (0RA8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,25+0,02 (+0,14%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202421,4121,6421,3221,5221,52106.848
22 apr 202420,9021,6221,2021,4621,46572.786
19 apr 202420,8021,1820,5021,0221,02241.144
18 apr 202420,5721,2420,6421,0621,06866.949
17 apr 202420,1020,5220,1720,4620,46123.648
16 apr 202419,7720,2419,8120,1820,18754.067
15 apr 202420,0620,4420,1420,2420,24134.857
12 apr 202420,5120,7820,0620,1420,14331.880
11 apr 202420,6920,8820,3820,4820,48621.219
10 apr 202420,8420,9020,5420,7420,74297.001
09 apr 202421,1621,3820,7020,7920,79491.207
08 apr 202420,9821,3020,8821,2021,20227.485
05 apr 202421,1021,1020,9421,0221,02322.941
04 apr 202421,4521,5221,0021,4721,47273.394
03 apr 202421,2321,5221,2021,4621,46381.038
02 apr 202421,0621,5020,8421,3421,34760.249
28 mar 202420,7121,1220,8421,0621,06356.480
27 mar 202420,4320,7020,4420,5720,57339.158
26 mar 202420,2020,4020,1620,2220,22291.782
25 mar 202419,7520,2219,7320,1820,18287.715
22 mar 202419,7719,8219,6719,7319,73183.502
21 mar 202419,4919,8119,2219,8019,80245.181
20 mar 202419,8719,8919,4919,4919,49478.739
19 mar 202419,8120,0019,7019,9619,96136.397
18 mar 202420,2420,3419,8919,9219,92513.047
15 mar 202420,2220,4020,1820,2820,281.464.102
14 mar 202420,4220,4220,2220,2720,27234.953
13 mar 202420,3020,3820,1420,3820,38313.579
12 mar 202420,2520,4219,9820,2020,2023.787
11 mar 202420,3020,2219,9620,0820,08735.923
08 mar 202420,6720,6220,0220,1620,16111.106
07 mar 202420,9421,3420,2420,8320,83272.153
06 mar 202420,8421,0620,6420,9220,92259.903
05 mar 202421,2121,4020,8620,9320,93157.129
04 mar 202421,0621,2821,0821,1221,1296.294
01 mar 202421,1021,1420,9221,0821,0886.934
29 feb 202420,9821,1020,8821,1021,1046.615
28 feb 202421,0621,1620,9621,0021,00396.159
27 feb 202421,1221,2221,0021,1221,12334.594
26 feb 202421,3921,5821,1021,2821,28557.153
23 feb 202421,2121,4421,1421,4421,44125.223
22 feb 202421,3121,4421,1421,2121,2166.218
21 feb 202420,9021,2420,5221,1521,15136.821
20 feb 202420,8420,9220,6020,8820,88463.161
19 feb 202420,6520,8820,4820,7920,7990.432
16 feb 202421,0021,2020,7420,8220,8292.763
15 feb 202420,7121,3220,7620,9820,98396.691
14 feb 202420,6120,8020,5820,7120,7177.382
13 feb 202420,9821,1420,3820,6420,64185.851
12 feb 202420,9621,1220,8520,9920,99181.353
09 feb 202420,6720,9420,5620,9320,93133.861
08 feb 202420,4520,7220,0020,6320,6390.411
07 feb 202420,4020,5420,2620,4420,44379.364
06 feb 202420,0620,4020,0720,3020,30208.124
05 feb 202420,5720,6020,0020,1220,12284.392
02 feb 202420,4020,7620,4220,5420,5421.733
01 feb 202420,3320,6020,3420,3620,36148.363
31 gen 202420,7521,0620,3420,9920,99447.087
30 gen 202420,2720,3819,9120,3120,31521.031
29 gen 202420,3520,4220,0020,3020,3096.522
26 gen 202420,0420,4420,0420,3720,37298.605
25 gen 202420,0620,3419,9620,0820,08115.572
24 gen 202419,6520,2019,7020,0520,05198.735
23 gen 202419,7519,8119,6219,7519,75816.050
22 gen 202419,5019,9019,5019,7419,74210.045
19 gen 202419,5819,7619,5019,6119,61261.773
18 gen 202419,4219,5919,2819,5119,5170.736
17 gen 202419,5019,5619,1119,3819,38138.179
16 gen 202419,6919,8019,5119,5819,58244.163
15 gen 202419,3919,7219,5119,6319,63189.273
12 gen 202419,0319,5318,9219,4219,42241.481
11 gen 202418,6019,1518,5418,9618,96129.102
10 gen 202418,5618,8318,5218,6918,69141.545
09 gen 202418,7618,6218,4718,5818,5885.520
08 gen 202418,6318,7518,4518,6618,66110.522
05 gen 202418,6018,6518,2918,5718,5797.287
04 gen 202418,4118,6618,2318,4718,47132.756
03 gen 202418,6518,7118,0818,1718,1750.376
02 gen 202419,0519,1618,7118,7118,7185.492
29 dic 202318,8519,0118,8118,9418,9460.378
28 dic 202318,9618,9218,7318,8018,8069.192
27 dic 202318,9119,0618,7918,9818,9816.102
22 dic 202318,9719,1018,9618,9918,9952.719
21 dic 202318,8019,0818,8119,0119,01276.890
20 dic 202318,8119,0418,6919,0319,03140.266
19 dic 202318,7218,8918,7118,7818,78259.426
18 dic 202318,8118,8318,5518,7418,74549.606
15 dic 202318,9019,0618,7018,8018,80260.166
14 dic 202318,4019,3618,2719,0519,05425.764
13 dic 202318,3518,5217,8018,4618,4682.647
12 dic 202318,2518,3818,1918,3718,37187.082
11 dic 202318,2018,2618,0418,2518,25123.615
08 dic 202317,8418,2217,8218,1218,12247.740
07 dic 202317,8117,8217,5917,7717,77100.073
06 dic 202317,4417,8217,3517,7017,7098.860
05 dic 202317,3217,4617,2417,4017,4085.917
04 dic 202317,6917,7617,3217,4117,41155.776
01 dic 202317,6817,8617,5817,7217,7282.726
30 nov 202317,7217,7217,5017,6617,66134.800
29 nov 202317,7017,8417,6617,7717,7760.564
*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...