Italia markets closed

Banco Comercial Português, S.A. (0RJN.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,1479+0,0026 (+1,79%)
Alla chiusura: 07:32AM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,30510,31350,30510,31230,312316.769.630
27 mar 20240,30270,30810,30000,30520,305273.146.320
26 mar 20240,29930,30120,29550,29910,299129.248.260
25 mar 20240,29680,29900,29320,29610,296121.279.490
22 mar 20240,29900,30170,29510,29760,297639.812.440
21 mar 20240,29280,29800,28780,29650,296532.165.190
20 mar 20240,29450,29570,28200,28900,28907.940.246
19 mar 20240,29250,29520,28650,29350,293529.744.470
18 mar 20240,28080,29360,27730,28810,288112.475.700
15 mar 20240,27250,27750,26700,27540,27545.721.680
14 mar 20240,27400,27550,26570,27450,274537.925.140
13 mar 20240,27550,27870,27350,27440,27448.060.546
12 mar 20240,27340,27800,27040,27530,27531.295.171
11 mar 20240,26210,26840,26250,26430,26433.723.538
08 mar 20240,26950,27100,26490,26620,26621.008.571
07 mar 20240,26270,26930,26100,26740,267412.995.990
06 mar 20240,26660,26960,26390,26510,265158.386.280
05 mar 20240,26410,26460,25820,26200,262014.907.430
04 mar 20240,26860,26990,26260,26500,265031.303.250
01 mar 20240,26980,27190,26190,26510,265115.219.920
29 feb 20240,27630,28050,26420,26620,266223.556.360
28 feb 20240,28120,28460,27700,28120,281222.224.040
27 feb 20240,27490,27840,26320,26850,268541.096.250
26 feb 20240,27710,27860,27280,27600,27606.669.798
23 feb 20240,27490,27650,27250,27650,27657.317.349
22 feb 20240,27490,27770,27460,27620,27625.674.215
21 feb 20240,27400,27670,27300,27470,274713.616.030
20 feb 20240,26950,27260,26880,27160,27168.272.011
19 feb 20240,27130,27180,26570,27060,27067.800.984
16 feb 20240,26610,26980,26060,26820,268212.930.340
15 feb 20240,25760,26160,25580,25740,25744.878.669
14 feb 20240,26000,26240,25940,26110,26116.089.449
13 feb 20240,26070,26350,25850,26190,261911.023.280
12 feb 20240,26090,26130,25370,25950,259510.607.650
09 feb 20240,25600,25750,25370,25450,2545109.718.100
08 feb 20240,26230,26190,25380,25650,256513.007.030
07 feb 20240,25940,26000,25480,25920,259286.549.040
06 feb 20240,26080,26450,25970,25970,259710.833.320
05 feb 20240,27100,27320,25790,26240,262428.821.060
02 feb 20240,26550,26940,26440,26660,26665.025.256
01 feb 20240,26970,27090,26440,26910,2691138.404.400
31 gen 20240,27330,27560,27010,27040,2704138.622.600
30 gen 20240,26510,27330,26540,26980,269825.091.360
29 gen 20240,26930,27080,26340,26520,26526.986.536
26 gen 20240,27020,27080,26570,26760,26769.919.332
25 gen 20240,27490,27690,26990,27150,271513.546.100
24 gen 20240,26950,27690,26730,27430,274318.728.830
23 gen 20240,26680,27410,26400,26950,269552.544.550
22 gen 20240,28800,29000,28600,28690,286944.551.100
19 gen 20240,29090,29250,28560,28670,28675.394.659
18 gen 20240,28690,29100,28230,28910,28916.685.409
17 gen 20240,28210,28680,27910,28350,283566.497.660
16 gen 20240,29350,29600,28380,28900,289013.579.820
15 gen 20240,30480,30950,29830,30020,300215.627.970
12 gen 20240,31100,31470,30660,30990,309918.320.460
11 gen 20240,30500,30920,29990,30680,306828.008.840
10 gen 20240,29170,30270,29180,29970,299738.299.710
09 gen 20240,29160,29250,28760,29200,29207.767.127
08 gen 20240,29030,29500,29040,29270,292757.497.970
05 gen 20240,28390,29210,28320,29180,291816.257.040
04 gen 20240,28310,28530,28020,28420,284212.911.810
03 gen 20240,28370,28700,28190,28380,283822.439.550
02 gen 20240,28210,28530,27270,28380,283815.609.680
29 dic 20230,27310,27440,27240,27440,27445.144.262
28 dic 20230,27580,27680,27170,27370,27378.431.504
27 dic 20230,27800,27840,27330,27530,27534.325.439
22 dic 20230,27270,27530,27030,27210,272112.287.360
21 dic 20230,26870,27390,26600,27210,272120.779.240
20 dic 20230,27200,27650,26570,26730,267323.183.410
19 dic 20230,27380,28000,27350,27500,275012.140.910
18 dic 20230,28150,28410,27950,28070,280716.105.740
15 dic 20230,29160,29380,28050,28160,281632.828.140
14 dic 20230,28880,30330,28580,29040,290434.950.280
13 dic 20230,30140,30270,30050,30140,30146.288.678
12 dic 20230,30880,31110,30270,30350,303518.879.550
11 dic 20230,31340,31580,31020,31150,311510.316.790
08 dic 20230,30750,31450,30620,31000,310012.387.660
07 dic 20230,31470,32380,30480,30870,308723.616.670
06 dic 20230,32600,33060,32420,32610,326111.371.480
05 dic 20230,33130,33390,32490,32770,32778.808.945
04 dic 20230,32300,33090,31800,32710,327122.113.820
01 dic 20230,30820,31690,30720,31320,313213.104.500
30 nov 20230,30790,30930,30550,30810,30818.294.901
29 nov 20230,30830,31040,30580,30780,30785.641.964
28 nov 20230,30010,30880,29950,30880,308859.190.780
27 nov 20230,30070,30210,29920,30040,30041.573.804
24 nov 20230,29730,30210,29690,30200,30201.750.239
23 nov 20230,29050,29700,29070,29430,29439.083.816
22 nov 20230,29260,29400,28840,29340,29343.151.164
21 nov 20230,29270,29450,29080,29260,29266.905.930
20 nov 20230,29340,29350,28740,29050,290514.476.140
17 nov 20230,28350,28680,28290,28460,284621.857.290
16 nov 20230,28370,28490,28140,28260,28265.671.946
15 nov 20230,28280,28680,28000,28220,282210.948.040
14 nov 20230,28350,29000,27880,28570,285711.396.130
13 nov 20230,28470,28760,28420,28750,287511.021.760
10 nov 20230,28440,28700,27990,28300,28303.488.724
09 nov 20230,28030,28280,27870,28090,28094.295.973
08 nov 20230,28170,28240,27750,28050,280544.461.860
07 nov 20230,28740,28850,27570,28350,283548.619.680
*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...