Italia markets open in 4 hours 10 minutes

Esker SA (0RSL.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
174,80-6,16 (-3,40%)
Alla chiusura: 05:03PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024171,50174,80171,50174,80174,80144
29 apr 2024------
26 apr 2024178,20182,30178,20180,96180,962.676
25 apr 2024177,71178,15176,51177,62177,621.103
24 apr 2024184,30184,30182,87183,45183,45778
23 apr 2024181,30182,10180,17182,04182,041.059
22 apr 2024179,90181,45179,40180,48180,481.415
19 apr 2024176,90176,99176,37176,62176,621.879
18 apr 2024182,90182,90179,00180,06180,061.769
17 apr 2024183,44184,36182,99183,61183,612.165
16 apr 2024180,80181,00179,99180,95180,951.748
15 apr 2024181,80183,24181,46181,78181,781.872
12 apr 2024184,30184,77180,00180,96180,962.576
11 apr 2024184,20184,80182,64183,93183,931.612
10 apr 2024189,00189,00184,00184,02184,021.977
09 apr 2024189,00191,02188,00189,81189,813.017
08 apr 2024185,50188,51185,50186,55186,552.006
05 apr 2024184,56185,68183,79185,68185,681.384
04 apr 2024185,30186,70183,20184,67184,67769
03 apr 2024184,91185,86183,28183,28183,281.721
02 apr 2024185,90186,20181,10182,86182,8621.654
28 mar 2024180,10188,30180,10184,04184,044.126
27 mar 2024181,70184,71181,70184,71184,715.885
26 mar 2024183,20183,28181,50181,96181,962.444
25 mar 2024183,00183,20179,47180,15180,152.800
22 mar 2024182,80186,20182,46183,90183,90718
21 mar 2024183,80186,11183,80185,54185,5419.959
20 mar 2024183,50185,08181,09181,67181,674.347
19 mar 2024180,00181,28179,54179,98179,981.516
18 mar 2024182,60182,60179,93181,24181,241.137
15 mar 2024182,10182,10180,73181,49181,49260
14 mar 2024173,00178,80173,00178,37178,373.506
13 mar 2024178,10178,10172,69173,02173,023.551
12 mar 2024177,80178,00177,31178,00178,00598
11 mar 2024178,30178,30175,17177,14177,142.036
08 mar 2024175,80180,16175,77177,12177,123.785
07 mar 2024164,70173,99164,00164,23164,2317.717
06 mar 2024164,54165,04164,03164,50164,501.547
05 mar 2024164,70165,50163,60165,29165,292.270
04 mar 2024165,40169,00165,40168,50168,501.602
01 mar 2024161,50162,09160,44161,29161,29855
29 feb 2024162,70162,70160,49160,50160,502.198
28 feb 2024161,69162,57161,31161,77161,77678
27 feb 2024161,10162,29160,49160,96160,96632
26 feb 2024158,60160,50156,90156,90156,901.210
23 feb 2024158,70158,98156,87157,97157,971.118
22 feb 2024157,70159,02157,64158,25158,251.263
21 feb 2024153,00154,71153,00153,13153,131.008
20 feb 2024153,10154,09153,10154,02154,02409
19 feb 2024154,30154,50153,00153,85153,85591
16 feb 2024158,50158,50154,74156,94156,942.163
15 feb 2024157,60157,60156,50156,88156,88396
14 feb 2024154,88155,84152,00153,41153,411.149
13 feb 2024156,30156,30151,34151,34151,341.437
12 feb 2024158,70158,70156,11157,70157,70906
09 feb 2024156,76157,82156,76157,27157,27350
08 feb 2024156,20159,00155,40158,31158,311.374
07 feb 2024154,65154,65154,18154,21154,211.473
06 feb 2024154,30155,10153,40153,93153,9317.554
05 feb 2024156,90157,30154,30155,85155,85940
02 feb 2024160,80160,80158,14158,14158,14177
01 feb 2024155,70160,60155,70158,67158,67110
31 gen 2024155,30156,62155,30156,50156,501.652
30 gen 2024155,80156,30154,76155,06155,06530
29 gen 2024152,70155,01151,30151,30151,30710
26 gen 2024155,92156,50155,92156,50156,50557
25 gen 2024156,70157,40153,47157,40157,40829
24 gen 2024155,80156,76155,12155,71155,71717
23 gen 2024157,60157,60155,72155,72155,722.535
22 gen 2024157,80157,80156,48156,61156,61662
19 gen 2024155,49156,22154,94155,56155,561.487
18 gen 2024153,90158,60153,90156,90156,902.116
17 gen 2024151,60152,30150,04152,08152,081.780
16 gen 2024155,10155,70154,73155,70155,70794
15 gen 2024154,40156,77153,70153,70153,703.161
12 gen 2024153,35154,31153,04153,04153,043.907
11 gen 2024149,50153,70147,83152,30152,301.634
10 gen 2024146,50146,97146,16146,50146,50234
09 gen 2024147,80147,80144,20146,99146,99888
08 gen 2024148,80149,70147,56148,18148,181.245
05 gen 2024151,90151,92148,80148,89148,89635
04 gen 2024151,82153,20150,85152,36152,36648
03 gen 2024155,50155,50151,85154,58154,58884
02 gen 2024160,00160,00155,67155,79155,79570
29 dic 2023159,30159,61158,94159,43159,43344
28 dic 2023158,70159,12157,78158,54158,54256
27 dic 2023158,50159,50158,50158,81158,8132
22 dic 2023157,50158,90157,00158,73158,73770
21 dic 2023158,31158,31156,74158,30158,30644
20 dic 2023156,87156,91150,78155,15155,152.322
19 dic 2023161,10161,10157,08158,20158,203.052
18 dic 2023162,20162,20157,70158,00158,002.461
15 dic 2023155,40159,61151,76151,90151,901.206
14 dic 2023148,60151,50148,60149,10149,101.194
13 dic 2023147,90147,90147,60147,61147,61318
12 dic 2023147,00147,01144,79147,00147,00470
11 dic 2023147,80148,50145,65145,80145,80362
08 dic 2023144,40147,80144,40146,63146,63773
07 dic 2023144,30146,40144,00144,15144,151.378
06 dic 2023143,29143,73143,28143,73143,731.568
*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...