Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,35-0,65 (-1,87%)
Alla chiusura: 05:56PM BST
Periodo di tempo:
14 apr 2023 - 14 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 feb 202441,0041,0041,0041,0041,00212
23 feb 202442,2542,2541,9542,0342,03380
22 feb 202442,5543,0042,5542,5542,55137
21 feb 202442,3742,4042,0042,4042,40400
20 feb 202442,2042,3542,1542,3542,35486
19 feb 202442,7042,7042,5542,5542,55164
16 feb 202443,3043,3043,3043,3043,302
15 feb 202443,7043,7043,5043,5043,50198
14 feb 202443,6143,6143,5543,5543,55583
13 feb 202443,6544,5543,6544,2544,25264
12 feb 202444,5044,5044,2544,5044,50308
09 feb 202444,0344,0344,0344,0344,0318
08 feb 202444,2044,2044,1044,2044,2076
07 feb 202444,6544,6544,2544,2544,2522
06 feb 202444,5045,2044,5044,8044,801.080
05 feb 202444,0544,2343,8044,2344,23134
02 feb 202443,5044,4043,5044,0544,05321
01 feb 202443,8043,9043,8043,9043,901
31 gen 202444,2544,2543,9544,1044,1044
30 gen 202444,5745,0044,3545,0045,00153
29 gen 202444,7045,0244,6544,6544,65397
26 gen 202444,0044,0443,9043,9043,90730
25 gen 202444,2544,8043,5044,8044,80856
24 gen 2024------
23 gen 202446,5046,6046,5046,5046,5057
22 gen 202446,5546,9346,1546,1746,171.022
19 gen 202448,9549,2547,8548,2248,22632
18 gen 202449,3549,5048,8548,9048,901.129
17 gen 202451,0051,0048,5549,4249,421.578
16 gen 202453,0053,4051,5051,5051,50961
15 gen 202452,5053,2051,9052,8052,80512
12 gen 202451,8052,7051,8052,0052,00219
11 gen 202450,8051,6050,8051,2051,20358
10 gen 202449,9550,4049,9550,4050,40270
09 gen 202449,5050,3049,1050,1050,101.098
08 gen 202450,3050,7049,7050,2950,29368
05 gen 202451,0051,0049,9050,2050,20727
04 gen 202451,8051,9051,4051,4051,40471
03 gen 202451,9051,9050,7051,2051,20587
02 gen 202452,5052,6051,3051,9951,99944
29 dic 202352,5052,5050,5051,2051,20966
28 dic 202351,9052,5051,0051,4051,40659
27 dic 202351,0053,3051,0052,0052,001.583
22 dic 202349,8050,1049,6049,8549,85463
21 dic 202349,5549,9548,9049,7049,701.375
20 dic 202351,7051,7049,9050,2050,20729
19 dic 202349,4551,6049,4551,1751,17662
18 dic 202348,4549,0648,4549,0649,06762
15 dic 202349,2049,2048,0548,4148,411.180
14 dic 202347,9049,1547,7548,9148,911.032
13 dic 202347,2547,7546,9047,5047,50978
12 dic 202348,2048,2047,3547,4547,45613
11 dic 202349,0049,0047,6048,7748,77430
08 dic 202349,1049,7548,7549,0349,031.778
07 dic 202347,6549,4047,6549,0049,002.881
06 dic 202349,5050,0047,8548,4948,492.608
05 dic 202349,5050,0048,7049,8549,853.580
04 dic 202348,1549,6547,2447,2447,246.915
01 dic 202346,8547,5045,2546,4746,472.350
30 nov 202347,6048,3047,2047,7547,755.155
29 nov 202346,1047,0545,8546,8546,853.310
28 nov 202344,0045,8044,0044,1544,153.633
27 nov 202346,8047,0545,1546,5246,523.932
24 nov 202345,2046,9044,9545,8045,808.369
23 nov 202345,3548,5043,4045,0045,004.854
22 nov 202339,8545,1539,4043,5843,588.882
21 nov 202339,7539,9037,6038,2138,213.593
20 nov 202340,6541,1540,0540,0540,051.128
*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...