Italia markets closed

Hapag-Lloyd Aktiengesellschaft (0RCG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
282,80+0,58 (+0,20%)
Alla chiusura: 07:18AM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024136,40140,00134,70137,00137,002.138
27 mar 2024128,80137,40128,40133,00133,003.491
26 mar 2024123,15128,70122,00124,33124,332.544
25 mar 2024123,45125,80118,80123,12123,121.552
22 mar 2024123,65126,30122,90125,00125,00161
21 mar 2024122,95126,90122,30125,13125,131.591
20 mar 2024121,80123,40118,80120,30120,30776
19 mar 2024123,55124,80119,40120,70120,701.467
18 mar 2024122,45125,00120,10124,19124,19870
15 mar 2024116,00126,50112,90124,99124,996.682
14 mar 2024132,50140,00112,90124,11124,118.246
13 mar 2024135,25138,40132,80134,71134,712.491
12 mar 2024132,60136,00132,30135,10135,10850
11 mar 2024132,80134,70131,30132,45132,45474
08 mar 2024134,95136,40132,60133,00133,00182
07 mar 2024131,25137,10130,90135,36135,363.024
06 mar 2024133,10135,30130,80131,74131,743.034
05 mar 2024132,40135,10130,80132,50132,50879
04 mar 2024133,40134,50129,60132,67132,671.826
01 mar 2024132,90134,40130,00133,00133,003.883
29 feb 2024132,90136,60131,50132,80132,807.419
28 feb 2024130,65134,00130,90133,02133,022.198
27 feb 2024133,30134,40129,20131,03131,031.887
26 feb 2024133,80136,50132,50133,28133,281.461
23 feb 2024136,20136,90132,50134,43134,433.213
22 feb 2024135,05137,70134,30136,28136,284.716
21 feb 2024133,10135,60131,30133,50133,502.112
20 feb 2024134,55138,70131,00136,81136,818.846
19 feb 2024129,50136,30128,00131,40131,401.265
16 feb 2024130,75131,80127,90128,88128,884.518
15 feb 2024132,10134,20130,40131,78131,781.032
14 feb 2024132,90135,20129,40130,11130,11871
13 feb 2024135,55138,10129,10132,90132,901.723
12 feb 2024128,70133,50127,50130,30130,301.499
09 feb 2024128,70131,30125,10127,77127,775.268
08 feb 2024136,00142,70123,20128,71128,7110.750
07 feb 2024144,50145,60140,10140,98140,98234
06 feb 2024141,70144,71139,80144,71144,711.670
05 feb 2024134,25143,40133,70141,67141,673.655
02 feb 2024136,30139,40132,20135,40135,401.470
01 feb 2024139,55141,00138,20139,78139,78487
31 gen 2024139,75143,50137,40141,68141,684.673
30 gen 2024151,45152,60136,50141,52141,5213.808
29 gen 2024151,75155,60150,30154,79154,791.689
26 gen 2024153,40156,00151,50153,10153,105.249
25 gen 2024154,85157,40154,60154,78154,784.860
24 gen 2024155,35156,00152,50154,39154,392.009
23 gen 2024156,10157,20151,20154,72154,721.769
22 gen 2024153,90156,40150,90154,78154,782.801
19 gen 2024154,45156,00150,40152,57152,575.047
18 gen 2024160,00161,80151,00154,88154,882.224
17 gen 2024158,25164,30151,40158,90158,904.911
16 gen 2024160,80166,20158,10162,21162,213.228
15 gen 2024157,90161,80153,40154,89154,894.520
12 gen 2024164,80168,00156,20160,75160,7523.697
11 gen 2024152,20160,00150,30157,00157,005.928
10 gen 2024156,30158,80149,10152,19152,194.514
09 gen 2024155,85159,50151,70156,48156,483.867
08 gen 2024169,20171,40152,10157,36157,3610.959
05 gen 2024178,75179,50158,30165,86165,869.271
04 gen 2024152,40171,00145,50163,99163,999.349
03 gen 2024142,65148,70138,50144,95144,958.107
02 gen 2024139,45143,80134,10139,00139,004.378
29 dic 2023135,15137,00132,80134,06134,06964
28 dic 2023134,05137,10132,00134,50134,503.587
27 dic 2023147,05147,80134,20135,36135,365.914
22 dic 2023144,90147,50140,00143,09143,094.781
21 dic 2023136,00143,60134,10139,20139,205.115
20 dic 2023133,20138,00131,30136,80136,803.901
19 dic 2023138,45144,50128,00133,00133,008.591
18 dic 2023130,65138,40125,00135,80135,809.552
15 dic 2023108,90130,10107,40109,92109,928.596
14 dic 2023104,80111,60102,00108,60108,607.940
13 dic 2023105,60107,90102,50103,90103,90271
12 dic 2023110,25111,40105,60107,00107,00579
11 dic 2023110,25111,50105,00109,60109,601.111
08 dic 2023110,45111,90109,50110,20110,20466
07 dic 2023111,15111,90108,50110,10110,101.974
06 dic 2023108,60112,70108,00110,87110,873.229
05 dic 2023109,60113,00107,10109,50109,501.320
04 dic 2023115,15116,70112,00113,01113,012.778
01 dic 2023114,75117,90113,70114,42114,422.817
30 nov 2023119,15119,70114,70116,79116,793.387
29 nov 2023118,35121,00114,70118,61118,612.213
28 nov 2023118,05119,20114,50116,27116,271.781
27 nov 2023117,40121,20116,60118,02118,022.155
24 nov 2023117,60120,70117,30117,90117,901.083
23 nov 2023116,80119,20116,60117,90117,90592
22 nov 2023117,40119,30115,30116,73116,732.035
21 nov 2023119,55122,50118,10120,09120,092.696
20 nov 2023122,55124,00118,60121,74121,741.472
17 nov 2023118,25124,00117,70120,50120,501.778
16 nov 2023128,30130,00118,50121,90121,902.998
15 nov 2023125,20129,80124,00128,05128,053.673
14 nov 2023117,50126,30116,10125,20125,20807
13 nov 2023119,55123,50118,30121,33121,333.883
10 nov 2023126,35128,00120,10126,58126,587.829
09 nov 2023115,45129,40109,60120,82120,826.856
08 nov 2023113,80117,60108,00111,92111,927.528
07 nov 2023114,15116,90113,20114,53114,532.278
*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...