Italia markets open in 5 hours 20 minutes

Redeia Corporación, S.A. (0RI5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,75-0,14 (-0,77%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
05 ott 2022 - 05 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 202314,6614,6714,4814,5714,57678.134
03 ott 202314,7414,6714,4014,4814,48490.754
02 ott 202314,9014,9914,5914,6314,631.349.019
29 set 202314,9915,1414,7915,1115,11239.014
28 set 202314,7914,9914,7014,8914,89431.649
27 set 202314,8014,8014,6414,6414,641.755.447
26 set 202314,7014,9114,4914,8014,80544.972
25 set 202314,9014,9014,5814,6314,63171.243
22 set 202315,0515,1314,8814,9014,90266.549
21 set 202315,5015,4015,0915,2315,23353.744
20 set 202315,3015,5115,4015,4515,45393.922
19 set 202315,4615,4915,3415,4015,4031.152
18 set 202315,4615,3915,2315,3415,3423.647
15 set 202315,3515,5115,3515,4115,41126.139
14 set 202315,2015,3815,0815,3815,38211.208
13 set 202315,1015,1814,8815,1015,1056.307
12 set 202315,2015,3215,1515,2315,231.099.995
11 set 202315,1015,1915,0315,1415,14114.299
08 set 202315,1015,1615,0415,1515,15893.823
07 set 202314,8515,1014,7715,0515,05313.149
06 set 202314,8114,8714,7214,8514,85217.605
05 set 202314,7715,0014,8014,8414,84184.922
04 set 202314,9515,0314,8114,8114,8157.082
01 set 202315,0115,0614,9314,9514,95296.209
31 ago 202315,0215,1515,0015,0915,091.436.439
30 ago 202315,1515,1615,0215,0315,03461.555
29 ago 202315,0215,1314,9715,0915,09240.947
25 ago 202314,6914,9714,7314,9514,95311.302
24 ago 202314,6514,8114,6514,7714,77124.262
23 ago 202314,6914,8514,5914,6914,69260.152
22 ago 202314,5114,6514,5214,6214,62512.262
21 ago 202314,7514,7214,5114,5214,52314.062
18 ago 202314,5714,7014,5314,6314,63252.498
17 ago 202314,7414,7614,5514,5614,56303.561
16 ago 202314,7514,8514,7314,8014,80131.472
15 ago 202314,9515,0114,7414,8114,81114.606
14 ago 202315,0015,1514,9915,0015,00786.702
11 ago 202315,3015,2615,0815,1315,13160.506
10 ago 202315,1515,2315,1015,2015,20145.190
09 ago 202315,0715,0814,9315,0215,02452.562
08 ago 202314,8415,1514,9414,9414,94296.155
07 ago 202315,1515,0514,8614,8914,89288.196
04 ago 202314,9815,0214,7714,9514,95400.227
03 ago 202314,8514,9014,7014,8114,81447.256
02 ago 202315,0015,0614,8514,8514,85388.811
01 ago 202315,2215,2815,0615,1715,17395.207
31 lug 202315,3015,3415,1915,2015,20225.070
28 lug 202315,2515,3515,1915,3015,30223.191
27 lug 202315,3015,5415,2715,2815,28583.467
26 lug 202315,3815,3515,0715,3315,33736.851
25 lug 202315,2515,2715,1415,2415,24344.582
24 lug 202315,2415,4215,1515,3115,31288.668
21 lug 202315,3915,4415,3515,3715,37618.728
20 lug 202315,2315,3315,2315,3315,33288.965
19 lug 202315,2015,3214,9415,2315,23529.505
18 lug 202314,9215,0514,9314,9714,97569.830
17 lug 202315,2415,1414,9915,0415,04437.681
14 lug 202315,3015,2015,0615,0615,06802.683
13 lug 202315,1815,2215,0015,1515,15360.931
12 lug 202314,9415,0514,8514,8714,87447.925
11 lug 202315,0414,9214,8114,8514,85190.744
10 lug 202314,9414,9014,7114,7414,74719.464
07 lug 202315,1515,0314,8114,8814,88201.013
06 lug 202315,2315,3415,0115,1415,141.006.199
05 lug 202315,4515,5815,2015,2015,203.532.244
04 lug 202315,5415,5715,4415,4615,46273.701
03 lug 202315,5015,5215,4115,4615,463.785.693
30 giu 202315,4815,4915,3015,3915,39806.132
29 giu 202315,8015,6415,2315,2715,27235.447
29 giu 20230.589113 Dividendo
28 giu 202316,2116,2516,0516,2415,65247.962
27 giu 202316,1116,0815,9215,9715,39353.035
26 giu 202316,0215,9815,8515,9415,361.498.720
23 giu 202315,9516,1315,9015,9415,36198.854
22 giu 202316,2916,2415,9315,9915,41107.439
21 giu 202316,4316,3016,1116,2015,61207.582
20 giu 202316,2016,3516,2216,2515,67136.553
19 giu 202316,6916,5516,2116,2415,651.792.536
16 giu 202316,4716,6916,4516,6516,042.553.598
15 giu 202316,4316,4816,2816,4015,81549.173
14 giu 202316,4016,4316,2516,3415,75853.847
13 giu 202316,2216,3616,1916,3215,73240.933
12 giu 202316,1616,3216,2316,2615,67202.422
09 giu 202316,1016,2316,1116,1915,61160.642
08 giu 202316,1816,2816,1016,1115,53621.566
07 giu 202316,2316,3816,1116,1115,531.095.778
06 giu 202316,1616,3216,0416,2915,70871.433
05 giu 202316,0516,2116,0316,1015,52448.741
02 giu 202315,7016,0215,8816,0215,44468.729
01 giu 202315,9616,0215,8015,9415,361.022.416
31 mag 202315,8115,9915,8015,8515,271.916.243
30 mag 202316,0216,1315,9215,9915,41448.541
26 mag 202315,8415,8515,6715,7415,17469.640
25 mag 202316,0016,0015,7015,7015,13277.812
24 mag 202316,0516,0415,8515,9315,35263.707
23 mag 202316,0016,1816,0116,0415,46132.780
22 mag 202316,0016,2216,0616,0715,49355.011
19 mag 202316,0416,1015,8516,0715,49578.421
18 mag 202316,4516,3115,8715,9015,32230.636
17 mag 202316,4216,4016,2216,2915,70177.483
*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...