Mail

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

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	42,55	42,55	41,75	41,75	41,75	95
31 mag 2023	41,30	41,80	41,30	41,65	41,65	772
30 mag 2023	41,40	41,40	41,10	41,12	41,12	964
26 mag 2023	42,70	42,70	41,65	41,93	41,93	1.517
25 mag 2023	42,40	42,75	42,40	42,62	42,62	399
24 mag 2023	43,10	43,10	41,95	42,41	42,41	2.173
23 mag 2023	42,50	42,70	42,00	42,22	42,22	1.019
22 mag 2023	39,25	41,45	39,25	40,98	40,98	7.140
19 mag 2023	37,45	38,14	37,45	37,81	37,81	1.231
18 mag 2023	38,10	38,35	37,80	38,35	38,35	580
17 mag 2023	37,40	38,95	37,40	38,25	38,25	1.216
16 mag 2023	37,35	38,00	36,40	36,40	36,40	3.646
15 mag 2023	35,78	35,78	35,45	35,50	35,50	549
12 mag 2023	35,35	35,95	35,25	35,95	35,95	939
11 mag 2023	35,90	35,95	34,80	35,35	35,35	111
10 mag 2023	35,85	36,00	35,55	35,84	35,84	300
09 mag 2023	36,00	36,00	35,74	35,75	35,75	271
05 mag 2023	35,40	35,67	35,40	35,67	35,67	213
04 mag 2023	34,20	35,25	34,15	34,76	34,76	698
03 mag 2023	34,25	34,50	33,60	33,97	33,97	487
02 mag 2023	35,95	35,95	34,60	34,73	34,73	1.800
28 apr 2023	35,30	35,30	34,75	34,95	34,95	500
27 apr 2023	34,10	35,25	34,05	34,94	34,94	914
26 apr 2023	35,90	35,90	33,90	34,17	34,17	2.948
25 apr 2023	36,95	36,95	35,80	36,14	36,14	322
24 apr 2023	36,70	36,70	36,15	36,15	36,15	214
21 apr 2023	37,15	37,15	36,42	36,42	36,42	439
20 apr 2023	37,05	37,50	37,05	37,05	37,05	129
19 apr 2023	37,75	37,75	37,60	37,60	37,60	234
18 apr 2023	37,95	38,00	37,87	37,87	37,87	342
17 apr 2023	39,00	39,00	38,10	38,20	38,20	1.848
14 apr 2023	38,95	38,96	38,60	38,66	38,66	593
13 apr 2023	39,70	39,70	39,10	39,15	39,15	611
12 apr 2023	40,75	40,75	39,30	40,02	40,02	407
11 apr 2023	42,25	42,25	41,12	41,91	41,91	2.087
06 apr 2023	39,85	41,05	39,85	40,54	40,54	2.084
05 apr 2023	39,50	40,23	38,88	40,23	40,23	2.854
04 apr 2023	39,75	40,80	39,10	40,50	40,50	2.132
03 apr 2023	38,45	39,10	38,25	38,50	38,50	1.754
31 mar 2023	37,10	37,45	37,10	37,40	37,40	733
30 mar 2023	37,10	37,50	36,95	37,15	37,15	1.043
29 mar 2023	36,55	37,50	36,15	37,50	37,50	3.749
28 mar 2023	37,80	38,50	37,20	37,62	37,62	2.792
27 mar 2023	39,70	39,90	36,60	37,02	37,02	1.798
24 mar 2023	39,65	40,15	38,60	39,21	39,21	3.746
23 mar 2023	37,60	37,60	37,06	37,52	37,52	971
22 mar 2023	37,60	38,90	37,45	37,45	37,45	632
21 mar 2023	38,50	38,82	38,50	38,72	38,72	1.312
20 mar 2023	36,20	38,80	36,20	37,73	37,73	921
17 mar 2023	39,25	39,25	36,53	36,53	36,53	1.670
16 mar 2023	39,00	39,30	37,39	39,00	39,00	2.105
15 mar 2023	40,20	40,20	38,45	38,45	38,45	552
14 mar 2023	39,85	41,15	39,65	39,65	39,65	327
13 mar 2023	39,25	40,00	39,25	39,66	39,66	837
10 mar 2023	39,95	40,45	39,95	40,08	40,08	845
09 mar 2023	40,25	40,25	40,20	40,20	40,20	33
08 mar 2023	40,60	40,60	40,35	40,35	40,35	175
07 mar 2023	40,75	40,85	40,75	40,85	40,85	190
06 mar 2023	40,65	40,85	40,65	40,77	40,77	179
03 mar 2023	41,05	42,00	41,05	41,70	41,70	1.445
02 mar 2023	42,80	43,60	42,80	43,60	43,60	32
01 mar 2023	42,05	42,97	42,05	42,77	42,77	528
28 feb 2023	42,75	42,85	42,70	42,75	42,75	67
27 feb 2023	42,95	42,95	42,70	42,70	42,70	198
24 feb 2023	42,75	43,15	42,70	42,80	42,80	1.106
23 feb 2023	43,30	43,30	43,10	43,20	43,20	284
22 feb 2023	43,65	43,65	43,05	43,28	43,28	509
21 feb 2023	43,10	43,80	43,10	43,80	43,80	451
20 feb 2023	44,10	44,10	43,30	43,39	43,39	201
17 feb 2023	44,00	44,35	43,85	44,34	44,34	243
16 feb 2023	44,10	44,30	44,10	44,30	44,30	419
15 feb 2023	43,05	44,10	43,05	43,56	43,56	855
14 feb 2023	44,40	44,40	43,35	43,81	43,81	845
13 feb 2023	44,35	44,68	44,35	44,68	44,68	776
10 feb 2023	44,35	44,90	44,35	44,88	44,88	352
09 feb 2023	44,41	44,60	44,38	44,38	44,38	322
08 feb 2023	44,30	44,80	44,00	44,67	44,67	503
07 feb 2023	43,30	43,55	43,20	43,46	43,46	375
06 feb 2023	43,60	43,60	43,15	43,34	43,34	308
03 feb 2023	45,55	45,55	44,80	45,00	45,00	1.112
02 feb 2023	45,10	45,25	44,70	44,88	44,88	790
01 feb 2023	46,55	46,55	45,00	45,30	45,30	536
31 gen 2023	46,75	46,75	45,51	45,86	45,86	3.208
30 gen 2023	47,25	48,40	45,20	45,31	45,31	4.212
27 gen 2023	44,45	46,00	44,30	44,95	44,95	3.789
26 gen 2023	45,65	45,65	43,42	43,78	43,78	4.455
25 gen 2023	47,15	47,15	44,40	45,12	45,12	6.143
24 gen 2023	48,85	49,15	47,05	47,05	47,05	5.025
23 gen 2023	45,35	46,20	45,35	45,87	45,87	9.638
20 gen 2023	43,70	44,40	43,25	43,98	43,98	2.300
19 gen 2023	42,35	42,35	42,01	42,01	42,01	3.087
18 gen 2023	42,15	43,78	42,00	43,76	43,76	2.579
17 gen 2023	42,90	44,00	42,40	43,37	43,37	4.719
16 gen 2023	40,40	41,70	40,20	40,34	40,34	3.564
13 gen 2023	41,75	41,85	40,10	40,95	40,95	3.427
12 gen 2023	40,00	40,85	40,00	40,58	40,58	3.371
11 gen 2023	37,80	40,25	37,45	39,95	39,95	9.813
10 gen 2023	39,00	40,40	38,55	38,77	38,77	3.559
09 gen 2023	37,05	39,25	36,80	38,65	38,65	1.289
06 gen 2023	36,25	36,70	35,80	36,32	36,32	1.783
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...