Italia markets closed

Scout24 SE (0RB8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
54,36+0,02 (+0,04%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202467,1868,0564,7067,0167,0115.716
18 apr 202467,3267,9567,0467,5967,5918.787
17 apr 202466,6067,7066,5066,9566,9527.514
16 apr 202467,2867,3066,8067,1567,1518.669
15 apr 202468,0069,0067,6068,1868,1865.363
12 apr 202469,3271,0067,8568,2068,2048.480
11 apr 202468,8569,4068,4068,8168,818.278
10 apr 202469,1369,3567,7568,7768,7718.229
09 apr 202470,4071,3568,8469,5169,51175.775
08 apr 202470,6571,2070,1570,6570,6554.184
05 apr 202469,4770,8069,0570,5370,5389.540
04 apr 202470,8071,2070,0070,2470,24234.435
03 apr 202469,4370,8569,6570,7670,7668.301
02 apr 202470,4570,9569,4070,1670,16168.034
28 mar 202469,4170,1068,7469,8569,8570.271
27 mar 202468,6769,2068,0869,0069,0096.766
26 mar 202468,0468,7867,6668,5168,5150.864
25 mar 202468,0468,2867,7467,9167,91345.255
22 mar 202467,5868,2667,5667,9667,9646.674
21 mar 202466,9367,7466,0067,0967,09210.934
20 mar 202467,7167,8266,4067,1567,15184.553
19 mar 202467,5069,4667,1667,2867,2826.540
18 mar 202468,9869,3868,5269,0169,0125.342
15 mar 202469,0269,8268,9669,1569,1514.640
14 mar 202468,9469,5068,4069,3169,3179.554
13 mar 202468,4169,1868,3268,8168,8151.423
12 mar 202468,3468,5067,9868,3668,367.151
11 mar 202467,9768,9467,6868,1968,1912.638
08 mar 202468,8069,2466,9268,1968,194.594
07 mar 202468,1068,1067,0667,5767,57153.204
06 mar 202468,4368,8667,1468,2868,28144.591
05 mar 202468,5168,9068,0468,3768,37147.506
04 mar 202467,7768,8467,6668,4168,4146.067
01 mar 202468,1668,4466,5667,4867,4862.633
29 feb 202468,1870,3866,6867,2067,20106.026
28 feb 202466,8768,1464,6866,4566,45164.622
27 feb 202466,4867,0265,9066,5966,59171.724
26 feb 202466,3767,0466,1666,6466,64112.967
23 feb 202465,7466,4465,2066,1966,1916.764
22 feb 202465,4566,1265,4465,6965,6979.601
21 feb 202465,0865,7464,2664,6164,6118.339
20 feb 202465,9266,6863,6465,1365,1332.677
19 feb 202466,0566,2865,3866,1266,1215.925
16 feb 202465,4566,2065,3865,8565,8521.713
15 feb 202465,6666,2264,6065,3565,3521.482
14 feb 202464,2465,1664,2864,9364,9372.755
13 feb 202464,9064,9262,8663,9363,9341.206
12 feb 202464,8867,3264,2665,1865,1826.243
09 feb 202462,2965,9262,2864,5164,5159.258
08 feb 202465,3766,0864,8064,8064,8018.352
07 feb 202465,4367,9665,3266,1466,14125.323
06 feb 202466,4267,1066,4866,8966,8919.924
05 feb 202467,0167,6866,6066,8466,8418.477
02 feb 202468,3868,7867,2667,5567,5520.447
01 feb 202468,5968,8467,8868,4368,43104.167
31 gen 202468,6169,2268,2668,8268,8243.790
30 gen 202467,7168,9067,1468,6568,6515.877
29 gen 202466,9768,0866,0867,5067,5053.931
26 gen 202465,3767,4065,0066,2666,2647.598
25 gen 202466,7467,0666,1066,7666,768.494
24 gen 202466,6867,1066,1466,7966,7921.845
23 gen 202466,7466,7666,0266,1766,1768.499
22 gen 202465,5566,7264,8266,3466,34110.514
19 gen 202464,7365,2463,8264,6264,6217.674
18 gen 202464,0464,2363,1464,0764,0717.228
17 gen 202462,7263,7862,5463,6663,6633.002
16 gen 202463,6164,8062,6663,3163,3184.567
15 gen 202465,9667,3264,3065,0065,0025.317
12 gen 202466,3367,1466,5066,8966,89147.441
11 gen 202466,9567,4666,0066,9166,9113.534
10 gen 202466,4666,8465,4265,8765,8710.008
09 gen 202465,5566,4064,9865,6265,6294.209
08 gen 202464,2465,4664,2065,2165,2132.639
05 gen 202462,9764,4463,1464,1564,1585.226
04 gen 202463,1564,2463,0663,8863,8863.264
03 gen 202463,5463,6862,6262,8662,8637.178
02 gen 202464,3665,0863,3263,9063,9039.392
29 dic 202363,6564,2663,1264,0564,0512.305
28 dic 202363,4263,5662,9062,9462,9425.440
27 dic 202361,6863,3861,2263,0763,0751.019
22 dic 202361,3962,0660,9061,1661,16134.000
21 dic 202361,3962,0261,0261,3261,3226.787
20 dic 202361,9262,4261,4461,6461,6480.921
19 dic 202361,7262,4261,6061,9861,9858.280
18 dic 202361,9062,1660,9661,6061,6092.140
15 dic 202364,2264,3261,7462,3962,39189.611
14 dic 202366,6466,6263,6663,9663,96279.773
13 dic 202366,7467,1266,1066,5866,5857.529
12 dic 202365,7666,6265,9066,2366,2356.175
11 dic 202365,2965,7464,6465,4065,4024.802
08 dic 202364,8665,2964,7065,0065,0015.056
07 dic 202363,5664,7863,5464,7864,7832.058
06 dic 202363,2863,8063,1663,5963,5943.940
05 dic 202363,4864,3062,5064,3064,3059.871
04 dic 202364,2464,7663,4663,6263,6282.149
01 dic 202364,2264,7463,9864,3464,3420.837
30 nov 202363,3664,0662,8663,9863,9861.134
29 nov 202362,2363,4262,0863,1463,1430.852
28 nov 202362,9762,9662,2662,2762,2720.557
27 nov 202363,1563,6263,0463,2163,2148.636
*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...