Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,40-0,15 (-0,34%)
Alla chiusura: 05:56PM GMT
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
17 nov 202341,3041,7540,7040,7040,70618
16 nov 202340,6541,4040,5040,7040,70942
15 nov 202340,1041,2040,1041,1541,15727
14 nov 202340,2040,2039,5040,0040,00868
13 nov 202340,3540,3539,7539,7539,751.960
10 nov 202340,5540,9539,6540,0040,00427
09 nov 202340,3541,3540,2541,2041,202.045
08 nov 202340,9541,3040,5040,5540,551.238
07 nov 202340,7040,7040,2540,2540,25256
06 nov 202340,8041,1040,6540,6540,65334
03 nov 202340,7040,9040,0040,5640,561.530
02 nov 202340,9541,0040,0041,0041,001.189
01 nov 202339,6040,9039,6040,7040,70873
31 ott 202340,4541,0540,1541,0541,05160
30 ott 202340,4541,6040,4541,2041,20281
27 ott 202340,3540,4240,3040,4240,42287
26 ott 202340,3040,3039,6039,6339,63897
25 ott 202340,5040,7040,2040,3540,35932
24 ott 202340,6041,0840,1040,8640,86834
23 ott 202340,0040,7039,7040,0740,07502
20 ott 202342,0042,9540,0541,1341,131.454
19 ott 202340,8540,8539,8540,4640,462.377
18 ott 202342,5542,5541,4541,8541,85445
17 ott 202341,9542,1541,5041,7441,74859
16 ott 202341,0541,8040,9541,2241,22195
13 ott 202341,5541,5540,7540,9040,90923
12 ott 202341,1541,8041,1541,3941,39888
11 ott 202340,1540,9040,1040,1040,10609
10 ott 202340,5540,5539,8540,2040,201.102
09 ott 202341,0041,0040,0040,8040,801.730
06 ott 202339,9540,2039,9540,1540,15239
05 ott 202339,5040,0039,5039,8539,85571
04 ott 202339,5039,9239,2039,9239,921.113
03 ott 202340,7541,0040,5040,7440,741.007
02 ott 202342,3542,3540,7041,4241,421.807
*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...