Italia Markets close in 7 hrs 7 mins

Prosegur Cash, S.A. (0RNO.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6240+0,0035 (+0,56%)
In data: 05:52PM BST. Mercato aperto.
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20240,54300,55200,55000,55100,55104.242
17 giu 20240,55800,55000,55000,55000,5500114
14 giu 20240,55500,54400,54400,54400,544019
13 giu 20240,54250,55000,55000,55000,550010
12 giu 20240,52200,54000,53100,54000,54001.722
11 giu 20240,53000,53800,51900,52400,524032.580
10 giu 20240,53200,55300,53200,53600,5360180
07 giu 20240,55800,54900,53800,53900,539018.507
06 giu 20240,54100,54500,54300,54500,5450130
05 giu 20240,52900,53600,53600,53600,5360117
04 giu 20240,51000,51900,51500,51900,51906
03 giu 20240,50900,51900,51300,51300,513016
31 mag 20240,50700,51100,51100,51100,511017.697
30 mag 20240,51000,50800,50600,50800,50806.506
29 mag 20240,51600,51500,51000,51100,51102.793
28 mag 20240,51850,52300,52000,52000,520014.454
24 mag 20240,52000,52200,51800,52250,522516.002
23 mag 20240,53000,52900,52500,52500,52506.473
22 mag 20240,53000,53000,52900,53000,53001.004
21 mag 20240,53000,54600,53200,53600,53606.099
20 mag 20240,55000,55000,54900,54900,549062
17 mag 20240,51600,55000,52000,54900,549030
16 mag 20240,51750,51800,51800,51800,518010
15 mag 20240,51500,52000,52000,52000,520011
14 mag 20240,51300,51800,51300,51800,518014
13 mag 20240,52000,52000,51600,51600,516047
10 mag 20240,51250,51250,51250,51250,5125-
09 mag 20240,52000,52000,51900,51900,5190103
08 mag 20240,52350,52350,52350,52350,5235-
07 mag 20240,52550,52500,52500,52500,525019
03 mag 20240,51900,51900,51900,51900,5190-
02 mag 20240,52000,52500,52500,52500,52505
01 mag 2024------
30 apr 20240,52600,52600,52600,52600,5260-
29 apr 20240,50200,52800,50800,52800,52801.601
26 apr 20240,51900,52400,52390,52400,52403.515
25 apr 20240,52000,52300,51610,52300,5230611
24 apr 20240,49800,52110,49900,52110,521138.726
23 apr 20240,49720,49760,49350,49760,49763.201
22 apr 20240,48600,49150,49010,49010,49011.161
19 apr 20240,49050,49050,49050,49050,4905-
18 apr 20240,48450,48600,48290,48290,482973
17 apr 20240,48370,48600,48040,48040,4804130
16 apr 20240,49200,49100,47900,47900,47906.846
15 apr 20240,48600,49410,49410,49410,4941347
12 apr 20240,50000,50400,50400,50400,50402
11 apr 20240,49500,50210,49050,49400,494025.657
10 apr 20240,49800,50080,49350,50080,500818.940
09 apr 20240,49800,49750,49400,49520,4952990
08 apr 20240,48800,49510,49510,49510,49511.413
05 apr 20240,48300,48760,48350,48760,48764.143
04 apr 20240,48400,48400,48150,48400,4840180
03 apr 20240,48100,48360,48020,48360,483635.292
02 apr 20240,49020,48450,47830,47860,478670.261
28 mar 20240,48050,48650,47900,47960,479675.983
27 mar 20240,48000,48300,48120,48240,4824113.369
26 mar 20240,48450,48300,48110,48110,481176.316
25 mar 20240,49000,48400,48060,48060,4806214
22 mar 20240,49020,47990,47990,47990,479998
21 mar 20240,47900,48750,48750,48750,48752.122
20 mar 20240,49900,48110,48050,48110,481111.684
19 mar 20240,48000,49050,48950,48950,48952.942
18 mar 20240,48520,48050,47800,47800,47801.779
15 mar 20240,48200,48500,48010,48010,4801123
14 mar 20240,48150,48610,48610,48610,4861247
13 mar 20240,48100,48850,48740,48800,4880130
12 mar 20240,48000,48500,48100,48150,481570.006
11 mar 20240,49000,48150,47950,48100,48104.051
08 mar 20240,48520,48500,48250,48310,4831106.118
07 mar 20240,48100,48510,48040,48510,485150.167
06 mar 20240,49000,48110,48030,48110,48114.869
05 mar 20240,48000,49000,47150,47550,475513.617
04 mar 20240,49000,48100,47650,47700,477030.803
01 mar 20240,48550,48610,48600,48600,48604.141
29 feb 20240,49000,49550,48600,48600,4860246
28 feb 20240,50400,48860,48800,48800,4880554
27 feb 20240,48900,49860,49700,49860,49862.270
26 feb 20240,48500,48500,47500,48000,480044.911
23 feb 20240,46100,47700,46100,47700,47701.392
22 feb 20240,47000,47950,46800,46900,469025.400
21 feb 20240,47000,47000,46200,46570,465790.905
20 feb 20240,45600,47350,47000,47300,473010.894
19 feb 20240,46100,46340,45400,45500,455024.615
16 feb 20240,45970,45970,45970,45970,4597-
15 feb 20240,45800,46750,45300,46000,460053.659
14 feb 20240,47350,46450,46000,46000,4600288
13 feb 20240,48000,47450,46650,46900,469081.168
12 feb 20240,46100,46700,46100,46100,46104.379
09 feb 20240,47250,46950,46300,46300,463019.988
08 feb 20240,47800,47550,47410,47410,474117.853
07 feb 20240,48000,47800,46600,47040,470424.660
06 feb 20240,48630,48900,46950,47170,471714.201
05 feb 20240,49400,51000,48400,48400,484017.384
02 feb 20240,50000,49900,49300,49310,493146.468
01 feb 20240,50200,52700,49850,49860,498653.223
31 gen 20240,51600,50750,50200,50200,502053.619
30 gen 20240,50900,50810,50000,50810,5081300.292
29 gen 20240,51000,50700,50700,50700,50701.385
26 gen 20240,51400,51350,51100,51200,512043.107
25 gen 20240,50450,50900,50800,50800,508095
*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...