Italia markets closed

SMCP S.A. (0RVA.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,14+0,02 (+0,44%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20242,222,192,142,182,182.252
18 apr 20242,232,262,222,252,2517.572
17 apr 20242,222,252,222,232,2310.778
16 apr 20242,242,252,222,252,2510.882
15 apr 20242,242,272,232,242,2421.112
12 apr 20242,342,262,232,232,2311.175
11 apr 20242,312,352,302,352,3514.804
10 apr 20242,362,472,332,382,3832.059
09 apr 20242,382,372,322,352,3526.452
08 apr 20242,232,352,232,342,3421.112
05 apr 20242,252,232,202,212,2127.525
04 apr 20242,302,332,252,262,2621.241
03 apr 20242,292,292,252,292,298.619
02 apr 20242,342,332,282,282,285.430
28 mar 20242,292,332,302,332,339.806
27 mar 20242,262,312,222,292,2930.674
26 mar 20242,322,322,262,272,273.529
25 mar 20242,352,352,312,352,352.621
22 mar 20242,352,392,372,382,3811.084
21 mar 20242,362,402,352,362,366.508
20 mar 20242,342,372,312,352,356.044
19 mar 20242,462,392,342,342,3493.080
18 mar 20242,462,522,462,462,466.056
15 mar 20242,512,502,382,502,50828
14 mar 20242,532,562,512,512,51221
13 mar 20242,462,552,442,552,5512.944
12 mar 20242,392,512,412,492,493.827
11 mar 20242,242,522,342,372,3721.380
08 mar 20242,142,222,132,132,1316.183
07 mar 20242,212,172,142,162,1613.416
06 mar 20242,262,332,242,282,2848.236
05 mar 20242,402,342,282,282,2838.350
04 mar 20242,432,422,362,402,4023.635
01 mar 20242,582,502,382,432,4347.704
29 feb 20242,702,742,572,692,6932.699
28 feb 20242,952,862,732,862,8610.128
27 feb 20242,832,902,802,902,9033.933
26 feb 20242,812,892,822,842,8447.623
23 feb 20242,812,752,732,742,745.152
22 feb 20242,742,852,762,792,7919.908
21 feb 20242,782,772,722,742,7414.139
20 feb 20242,782,802,722,782,7810.561
19 feb 20242,862,832,772,802,804.649
16 feb 20242,862,932,862,872,8714.216
15 feb 20242,702,842,712,842,845.054
14 feb 20242,622,712,592,682,6811.283
13 feb 20242,712,722,612,702,7012.969
12 feb 20242,602,722,632,632,6313.430
09 feb 20242,652,682,592,612,6112.271
08 feb 20242,602,652,622,652,658.124
07 feb 20242,692,712,622,712,714.900
06 feb 20242,712,712,652,692,693.281
05 feb 20242,712,792,682,722,7211.301
02 feb 20242,692,752,712,712,715.717
01 feb 20242,732,732,692,692,692.555
31 gen 20242,792,802,702,752,757.329
30 gen 20242,812,842,822,822,8216.282
29 gen 20242,752,852,442,772,7733.295
26 gen 20242,892,902,832,892,8911.850
25 gen 20243,002,942,842,942,944.200
24 gen 20242,952,972,952,972,9711.833
23 gen 20242,802,912,842,872,875.154
22 gen 20242,792,812,802,802,8011.466
19 gen 20242,762,812,712,752,7531.815
18 gen 20242,762,842,702,782,7813.124
17 gen 20242,822,762,662,742,7424.613
16 gen 20242,972,992,832,842,84198.801
15 gen 20243,093,082,983,053,059.549
12 gen 20243,023,103,013,053,0529.430
11 gen 20243,083,113,013,073,0715.307
10 gen 20243,153,183,103,103,1015.616
09 gen 20243,273,243,153,153,155.512
08 gen 20243,173,223,143,223,2214.805
05 gen 20243,163,183,053,173,1742.548
04 gen 20243,203,183,113,163,1612.101
03 gen 20243,403,393,143,163,1644.638
02 gen 20243,453,563,383,563,5613.129
29 dic 20233,503,463,423,423,426.728
28 dic 20233,593,593,483,503,5015.931
27 dic 20233,453,673,483,573,5731.579
22 dic 20233,503,453,423,433,438.103
21 dic 20233,473,493,423,423,429.165
20 dic 20233,443,533,443,453,4520.501
19 dic 20233,273,473,273,393,3921.494
18 dic 20233,293,283,193,273,2771.672
15 dic 20233,273,473,313,313,3150.242
14 dic 20233,053,283,103,253,2542.482
13 dic 20233,153,133,033,083,0831.526
12 dic 20233,363,343,143,143,1424.622
11 dic 20233,363,383,343,383,3820.885
08 dic 20233,443,503,363,453,4526.199
07 dic 20233,453,523,373,423,4226.664
06 dic 20233,403,553,443,503,5011.709
05 dic 20233,473,493,413,413,4151.338
04 dic 20233,473,563,463,493,4925.354
01 dic 20233,503,563,423,463,4682.916
30 nov 20233,703,833,473,483,48722.712
29 nov 20233,513,643,533,623,6230.990
28 nov 20233,463,513,383,503,5071.457
27 nov 20233,603,553,483,513,5128.662
*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...