Italia markets close in 2 hours 34 minutes

Delta Plus Group (0RUJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
72,70+0,30 (+0,41%)
In data: 08:00AM GMT. Mercato aperto.
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 202472,7072,7072,7072,7072,70-
21 feb 2024------
20 feb 202472,4072,4072,4072,4072,40-
19 feb 2024------
16 feb 2024------
15 feb 202471,9071,9071,4071,4071,40150
14 feb 202471,5071,5071,5071,5071,50-
13 feb 202471,0071,0071,0071,0071,00-
12 feb 2024------
09 feb 202471,4071,4071,4071,4071,401
08 feb 202470,0070,0069,5069,5069,505.000
07 feb 202471,5071,5071,5071,5071,50-
06 feb 2024------
05 feb 202470,1070,4070,1070,4070,401
02 feb 202470,1070,1070,1070,1070,10-
01 feb 202470,0070,0069,9070,0070,00-
31 gen 2024------
30 gen 202470,0070,0070,0070,0070,00-
29 gen 202469,4069,5069,4069,4369,43200
26 gen 202468,3068,3068,3068,3068,301
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 202466,1069,1066,1069,1069,102
19 gen 202467,1067,1067,1067,1067,101
18 gen 2024------
17 gen 202471,9071,9071,2071,2071,204.001
16 gen 202471,9071,9071,9071,9071,90-
15 gen 202471,8071,8070,6071,4071,401.080
12 gen 202471,8071,8071,8071,8071,80-
11 gen 202471,2071,2071,2071,2071,20-
10 gen 2024------
09 gen 202473,3073,3073,2073,2073,20-
08 gen 202473,3073,3073,3073,3073,30-
05 gen 2024------
04 gen 2024------
03 gen 2024------
02 gen 202477,3077,3077,3077,3077,30-
29 dic 2023------
28 dic 2023------
27 dic 202378,4078,5078,0078,5078,50-
22 dic 202378,0078,0078,0078,0078,001
21 dic 202376,7076,7076,7076,7076,70-
20 dic 202374,9076,2074,9076,2076,202
19 dic 202371,5072,2071,5072,2072,20-
18 dic 202370,3071,3070,3071,3071,302
15 dic 202369,5069,5069,4069,4069,40-
14 dic 202369,4069,4069,4069,4069,40-
13 dic 2023------
12 dic 202368,6069,5067,3069,0069,001.268
11 dic 202369,9069,9069,9069,9069,90-
08 dic 202369,1069,8069,1069,8069,801
07 dic 202371,4071,4071,4071,4071,401
06 dic 202372,7072,7072,7072,7072,70-
05 dic 202371,8072,6071,8072,6072,601
04 dic 202373,0073,2073,0073,2073,20-
01 dic 202373,7073,7073,0073,0373,03250
30 nov 202373,3073,3073,3073,3073,30-
29 nov 202370,9071,2570,9071,2571,25100
28 nov 202370,2070,2070,2070,2070,20-
27 nov 2023------
24 nov 2023------
23 nov 202369,1069,2069,1069,2069,2011
22 nov 202369,6069,6069,6069,6069,6012
21 nov 202369,3069,4069,3069,4069,402
20 nov 2023------
17 nov 202368,0068,0068,0068,0068,002
16 nov 202367,1067,6067,1067,6067,60-
15 nov 202367,0067,0067,0067,0067,00-
14 nov 202366,9066,9066,9066,9066,90-
13 nov 2023------
10 nov 202367,5067,5067,5067,5067,501
09 nov 2023------
08 nov 2023------
07 nov 202368,8068,8068,8068,8068,80-
06 nov 202368,9068,9068,6068,6068,601
03 nov 2023------
02 nov 2023------
01 nov 202367,8067,8067,7067,8067,806
31 ott 2023------
30 ott 2023------
27 ott 2023------
26 ott 2023------
25 ott 2023------
24 ott 202362,0062,0062,0062,0062,00-
23 ott 202362,9062,9061,6061,7061,704
20 ott 2023------
19 ott 202364,9064,9064,9064,9064,902
18 ott 2023------
17 ott 202369,2069,2069,2069,2069,20-
16 ott 2023------
13 ott 202370,0070,0070,0070,0070,001
12 ott 202371,7071,7071,7071,7071,70-
11 ott 202370,3070,3070,3070,3070,30-
10 ott 202370,9070,9070,9070,9070,90-
09 ott 2023------
06 ott 2023------
05 ott 2023------
04 ott 202373,5073,5070,7072,8072,80523
03 ott 202374,8074,8074,8074,8074,801
*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...