Italia markets closed

JOST Werke SE (0RTR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,10-0,25 (-0,64%)
Alla chiusura: 08:33AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202442,3042,9242,8442,8542,8515.000
25 lug 202443,2842,5041,0041,0041,001.009
24 lug 202444,0044,0544,0544,0544,051
23 lug 202443,9243,9543,9543,9543,955
22 lug 202442,5543,5042,5042,5042,50672
19 lug 202442,3542,7042,4842,5042,505.150
18 lug 202442,3542,4842,4842,4842,482.051
17 lug 202442,1542,1542,1542,1542,15-
16 lug 202442,9042,5742,3542,3542,3517.000
15 lug 202443,1743,4042,8042,8042,803
12 lug 202443,2843,1542,9542,9542,95434
11 lug 202442,2542,6042,4542,4542,4522
10 lug 202442,6042,6042,6042,6042,60-
09 lug 202442,9042,9042,9042,9042,90-
08 lug 202443,2843,1042,7543,1043,10258
05 lug 202443,5843,5043,4543,4543,45120
04 lug 202442,8543,4043,4043,4043,40131
03 lug 202442,9042,9042,9042,9042,90-
02 lug 202443,2243,2543,2543,2543,2525
01 lug 202443,0843,5043,3043,3043,302
28 giu 202442,7543,0542,9043,0043,00700
27 giu 202443,0342,9542,9042,9542,953.388
26 giu 202443,3846,5043,0043,0543,058
25 giu 202444,2044,1043,8043,8043,8039
24 giu 202444,3044,5044,1544,1544,1514.414
21 giu 202444,6044,4044,1044,3044,308.207
20 giu 202444,4545,1044,6044,7544,75719
19 giu 202444,3544,5044,3044,4544,4575
18 giu 202444,5544,6044,2544,2544,2569
17 giu 202444,3544,3544,3544,3544,35-
14 giu 202444,4544,4544,4544,4544,4520
13 giu 202445,9245,3044,6044,6044,60533
12 giu 202445,8846,0545,4546,0546,05254
11 giu 202446,6546,6546,0046,5246,52993
10 giu 202446,2046,4046,2646,2646,262.092
07 giu 202446,2046,1046,0046,0546,05481
06 giu 202445,6746,1046,1046,1046,1067
05 giu 202445,8345,6545,6545,6545,6544
04 giu 202445,6745,6745,6745,6745,67-
03 giu 202446,4046,3045,7545,8545,8578
31 mag 202446,2546,4046,2246,2246,224.046
30 mag 202445,9245,7545,7545,7545,7511
29 mag 202447,0346,6545,7545,7545,7513
28 mag 202446,6547,2547,0047,1547,15184
24 mag 202445,5845,6045,5545,5545,55257
23 mag 202445,3345,9045,6045,6045,6016
22 mag 202445,2844,8544,8544,8544,851
21 mag 202445,2245,6544,6045,5545,55124
20 mag 202445,7845,7045,5045,5045,50432
17 mag 202446,2546,5045,6546,0046,001.453
16 mag 202448,5548,6046,1546,1546,1577
15 mag 202447,8349,1048,2548,7048,709.179
14 mag 202446,7547,9046,7547,8047,8011.644
13 mag 202445,7246,7045,9046,7046,701.896
10 mag 202445,5346,2045,6545,7545,75337
09 mag 202446,0545,6045,6045,6045,6068
09 mag 20241.5 Dividendo
08 mag 202445,4746,0345,3046,0344,534.180
07 mag 202445,3845,7545,3045,7044,2134
03 mag 202445,3345,5544,6045,2843,80285
02 mag 202445,3845,8044,7545,3043,8258
01 mag 2024------
30 apr 202445,7845,7045,1545,3043,82892
29 apr 202445,5345,7545,5545,5544,0714
26 apr 202445,3345,5845,4545,4543,97149
25 apr 202445,3345,5045,3545,3543,87104
24 apr 202445,6345,4945,1245,2043,732.186
23 apr 202445,4245,9545,3045,6044,11447
22 apr 202444,6045,4544,3045,4543,97476
19 apr 202444,6044,5044,0044,5043,051.031
18 apr 202445,1744,9043,6544,9043,44523
17 apr 202445,7845,5045,0045,3643,88480
16 apr 202446,3546,0045,3545,6544,16533
15 apr 202447,7847,3546,7046,8545,32330
12 apr 202447,8848,8547,7048,0246,46243
11 apr 202447,8848,0047,8047,8046,25516
10 apr 202447,9247,8047,7547,8046,243.725
09 apr 202448,5048,4546,0548,1046,53464
08 apr 202447,6748,8547,9048,5046,921.617
05 apr 202446,9047,2447,2047,2445,70143
04 apr 202447,5347,5047,0547,4145,87341
03 apr 202446,7548,1047,7547,7546,193.877
02 apr 202447,7247,8047,0047,6546,103.836
28 mar 202447,7847,9045,3047,6046,052.261
27 mar 202447,5347,9046,9547,5245,981.228
26 mar 202447,4247,6045,0047,4045,861.310
25 mar 202447,3348,2047,4047,9546,39428
22 mar 202447,6347,1546,9547,1545,6121
21 mar 202448,1547,8247,8047,8246,26144
20 mar 202447,5847,5847,5847,5846,02-
19 mar 202448,2049,1048,3049,1047,5024
18 mar 202448,1548,1548,0048,0046,4476
15 mar 202448,3548,3047,9547,9546,3923.530
14 mar 202448,2548,6048,2548,5346,954.549
13 mar 202448,1548,5548,4548,5546,97276
12 mar 202447,1747,7547,7547,7546,2044
11 mar 202448,3547,6047,1547,6046,05132
08 mar 202448,9249,6548,2048,2046,63155
07 mar 202448,7048,9048,9048,9047,312
06 mar 202448,6048,7048,2448,6447,06958
*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...