Italia markets closed

La Française de l'Energie S.A. (0RIL.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,45+0,85 (+2,97%)
Alla chiusura: 04:08PM BST
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202429,4529,4529,4529,4529,4544
18 lug 202428,6028,6028,6028,6028,601
17 lug 2024------
16 lug 202428,8028,8028,8028,8028,801
15 lug 2024------
12 lug 202430,5030,5030,5030,5030,50-
11 lug 2024------
10 lug 2024------
09 lug 202430,4530,4530,4530,4530,45-
08 lug 202432,6532,7030,9530,9530,95196
05 lug 2024------
04 lug 2024------
03 lug 2024------
02 lug 202430,3030,3030,3030,3030,30-
01 lug 202430,2530,2530,2530,2530,25-
28 giu 202429,1029,1029,1029,1029,10-
27 giu 2024------
26 giu 2024------
25 giu 2024------
24 giu 2024------
21 giu 202431,6031,6030,8030,8030,80372
20 giu 2024------
19 giu 202431,2031,2031,2031,2031,20660
18 giu 202431,5031,5031,5031,5031,50-
17 giu 2024------
14 giu 2024------
13 giu 2024------
12 giu 202435,2035,2034,2034,3034,3073
11 giu 2024------
10 giu 2024------
07 giu 202437,0037,0036,6536,6536,65131
06 giu 202436,1536,1536,1536,1536,1510
05 giu 2024------
04 giu 2024------
03 giu 202438,3038,3038,3038,3038,3079
31 mag 202439,7539,7538,8538,8538,85-
30 mag 202439,4039,4039,4039,4039,40-
29 mag 202439,1039,1038,4538,4538,45212
28 mag 202438,6538,6538,6538,6538,65-
24 mag 202437,2537,2536,6536,7036,703
23 mag 2024------
22 mag 202437,5537,5537,5537,5537,55-
21 mag 2024------
20 mag 2024------
17 mag 2024------
16 mag 202437,7537,7537,7537,7537,7528
15 mag 2024------
14 mag 202439,3039,3039,3039,3039,3058
13 mag 2024------
10 mag 2024------
09 mag 2024------
08 mag 2024------
07 mag 202435,5535,5534,6034,6034,60465
03 mag 2024------
02 mag 202434,0034,0034,0034,0034,00-
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202433,8033,8033,5633,7033,70952
25 apr 2024------
24 apr 202434,4534,6834,4034,6334,63768
23 apr 202433,9034,6033,9034,6034,6081
22 apr 202433,8033,8033,7933,8033,80560
19 apr 202432,0032,5032,0032,5032,5082
18 apr 202432,4032,8032,1032,8032,80482
17 apr 202432,1532,1532,0032,0032,00348
16 apr 202432,5532,5532,0032,5432,541.514
15 apr 202433,6533,8033,3033,4933,491.082
12 apr 202434,3534,3534,3534,3534,35508
11 apr 202434,3534,3534,3534,3534,35126
10 apr 202434,7034,7534,3934,3934,39590
09 apr 202433,8533,8533,7533,7533,7578
08 apr 202433,9534,3333,8533,8533,85419
05 apr 202433,9035,0033,9035,0035,00784
04 apr 202434,0034,3233,9033,9033,90588
03 apr 202435,4036,0135,4035,8035,80505
02 apr 202435,2035,5534,8535,2035,20650
28 mar 202435,2035,3534,7334,8034,80780
27 mar 202434,7034,7034,3034,7034,70475
26 mar 202433,6533,9033,6533,9033,90457
25 mar 202433,6533,6532,3532,3532,35164
22 mar 202433,2533,4532,3533,0533,051.112
21 mar 202433,9033,9032,7032,7032,70141
20 mar 202435,1035,2034,7534,7534,7593
19 mar 202436,2036,3536,1036,3536,35143
18 mar 202436,0036,5535,7535,7535,75474
15 mar 202436,3036,3036,3036,3036,30166
14 mar 202437,9538,2537,4037,4037,40723
13 mar 202440,4040,4038,0038,0038,0012
12 mar 2024------
11 mar 202441,5041,5040,1940,2740,27911
08 mar 202442,9542,9541,0541,0541,0548
07 mar 202443,0043,0043,0043,0043,00128
06 mar 202442,1542,1542,1542,1542,1511
05 mar 202442,2042,4142,0042,0042,00570
04 mar 202441,5141,7541,2041,2041,20230
01 mar 202441,4041,4041,4041,4041,4059
29 feb 202440,3040,3040,0040,0040,0016
28 feb 202440,0540,3040,0540,0540,05335
27 feb 202441,0041,0041,0041,0041,00113
*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...