Italia markets close in 2 hours 13 minutes

Stratec SE (0RAR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,88+0,98 (+2,51%)
In data: 01:26PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202440,0040,4039,8039,8839,881.701
18 apr 202439,1540,0538,9038,9038,907.352
17 apr 202439,0539,3538,9539,0539,054.666
16 apr 202438,6039,7038,6039,3439,348.335
15 apr 202439,2039,7738,6039,1039,106.318
12 apr 202439,4039,4038,8938,8938,892.952
11 apr 202438,4539,3538,4539,0139,012.346
10 apr 202437,6538,3037,6538,0438,042.493
09 apr 202439,3539,3538,0538,7038,70581
08 apr 202438,2038,2538,2038,2538,25263
05 apr 202437,0037,4537,0037,0037,00430
04 apr 202436,9537,1536,1036,9836,988.700
03 apr 202436,5037,0036,4037,0037,0033.041
02 apr 202439,8539,8537,4539,5539,5513.624
28 mar 202440,1040,4037,7537,7537,7523.259
27 mar 202442,6042,6041,9842,3042,301.449
26 mar 202441,8942,2041,2041,2041,204.158
25 mar 202443,5543,5541,7041,7741,77860
22 mar 202443,2543,2542,5042,5042,504.838
21 mar 202440,8541,3440,8541,3441,345.225
20 mar 202443,0043,0041,0341,4441,4430.428
19 mar 202442,9043,1542,7543,1043,1028.176
18 mar 202442,4042,7542,3942,5042,5074.541
15 mar 202443,7943,7943,0543,4843,485.272
14 mar 202443,2044,0043,1043,1043,103.330
13 mar 202443,3543,7543,1543,6243,623.971
12 mar 202442,6043,2542,5942,5942,59349
11 mar 202444,5044,5042,2044,4044,401.202
08 mar 202444,3044,4644,1444,4644,46525
07 mar 202444,0045,2044,0045,2045,201.250
06 mar 202443,7044,5543,2543,2543,251.534
05 mar 202443,5543,7543,4543,7543,75559
04 mar 202443,6543,8043,0043,2043,20888
01 mar 202442,3543,0042,3542,9542,95698
29 feb 202441,2542,8541,2541,9541,954.119
28 feb 202443,8543,8542,0042,2142,213.898
27 feb 202442,9043,4542,4542,4542,45202
26 feb 202443,5043,5042,2342,4542,4512.642
23 feb 202445,2545,2544,1044,1044,10174
22 feb 202445,1045,1044,5544,9544,95351
21 feb 202444,1044,2543,6044,0044,005.923
20 feb 202444,0044,5543,6543,6543,656.420
19 feb 202444,1044,1044,1044,1044,10150
16 feb 202444,7044,7043,9744,4544,45726
15 feb 202444,4044,4044,0044,0044,00422
14 feb 202442,6043,0042,3042,6042,60553
13 feb 202442,3543,0042,3542,7542,75314
12 feb 202443,3043,3042,7042,9742,97474
09 feb 202444,8044,8042,9043,9043,90855
08 feb 202444,5044,6544,1544,3044,306.642
07 feb 202444,4044,9544,1044,4844,485.341
06 feb 202443,4544,4042,9543,4543,45877
05 feb 202442,2544,2542,2543,0843,08659
02 feb 202443,0043,3042,4142,4142,41155
01 feb 202442,5042,5042,1542,1642,161.073
31 gen 202441,9542,5541,9542,2542,2530
30 gen 202441,8542,0541,7541,7541,75139
29 gen 202440,9542,6540,9541,7041,701.068
26 gen 202441,3542,4041,3542,0042,00656
25 gen 202440,6041,0040,6040,7040,7097
24 gen 202442,1042,4041,0041,0041,00519
23 gen 202441,8041,8741,0141,0141,011.293
22 gen 202440,9540,9540,5040,5040,503.660
19 gen 202440,6540,7540,5040,5040,50579
18 gen 202440,5540,8540,5040,5040,501.015
17 gen 202440,5040,7040,5040,6040,607.231
16 gen 202441,6541,6540,9941,0041,007.237
15 gen 202441,3541,4541,1241,2041,201.832
12 gen 202441,5042,1041,5041,5041,50960
11 gen 202442,2042,2041,4041,7041,70292
10 gen 202442,9042,9041,5041,8841,8819.295
09 gen 202442,9042,9042,8042,8542,85251
08 gen 202442,6042,8542,0042,0042,00410
05 gen 202441,9542,4541,9041,9041,902.961
04 gen 202443,3043,3042,7542,8042,803.518
03 gen 202443,5543,5542,5042,9842,986.539
02 gen 202444,9045,8943,6843,8243,829.165
29 dic 202344,9545,7544,9045,1045,101.199
28 dic 202344,9044,9044,3044,3044,301.226
27 dic 202343,3544,5543,3544,2544,253.891
22 dic 202342,6042,7542,6042,7542,75161
21 dic 202342,9043,5042,4042,4042,403.431
20 dic 202342,0043,2541,6041,6541,658.409
19 dic 202341,2041,4541,1541,3841,382.442
18 dic 202340,3540,8540,1040,4040,407.752
15 dic 202341,2541,2540,7041,0841,086.123
14 dic 202340,4040,9540,4040,8040,805.806
13 dic 202339,7539,7539,0539,0539,0518
12 dic 202339,4039,6539,3539,4539,45813
11 dic 202339,9539,9539,4539,6839,686.081
08 dic 202339,1039,9038,8039,1039,10516
07 dic 202337,9538,6937,9038,6938,692.618
06 dic 202339,0039,5038,5539,3039,3014.352
05 dic 202337,5538,1437,5038,0038,004.025
04 dic 202339,1540,0038,2538,5438,542.384
01 dic 202339,6539,6539,2039,6039,60384
30 nov 202339,9040,0539,6039,7039,705.120
29 nov 202340,2540,4540,0040,1740,171.921
28 nov 202340,9540,9539,7540,1040,1019.537
27 nov 202342,9042,9041,0041,2041,20979
*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...