Italia markets closed

Siemens Energy AG (0SEA.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,01+0,60 (+3,63%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202416,3617,0116,3617,0117,011.576.738
27 mar 202416,4716,5215,9816,4116,41489.102
26 mar 202416,5116,6616,0516,3716,374.768.968
25 mar 202416,4016,6716,3716,5316,53561.530
22 mar 202415,8016,6715,7816,4816,481.244.801
21 mar 202415,0716,0114,7715,5715,57682.661
20 mar 202414,8014,8914,7014,8514,85575.609
19 mar 202414,7914,9314,5914,6914,691.354.141
18 mar 202414,4015,1414,3214,8614,861.942.800
15 mar 202414,4314,5614,2214,4314,43454.797
14 mar 202413,9214,5213,9114,2914,291.221.398
13 mar 202414,1614,2813,7313,9113,91681.184
12 mar 202414,3014,3614,0214,0614,06152.242
11 mar 202413,9714,2613,8814,1814,18598.173
08 mar 202414,2014,3514,0514,1614,1672.215
07 mar 202414,0514,2913,8414,0814,08926.415
06 mar 202413,7714,2113,7014,1514,152.506.668
05 mar 202413,9213,9713,7313,8813,88590.667
04 mar 202414,3514,3713,8414,0514,05780.225
01 mar 202414,1114,4513,9314,2814,28639.375
29 feb 202413,9414,7713,8514,0714,071.135.697
28 feb 202414,0214,4013,9313,9313,93817.816
27 feb 202413,8614,0513,6213,9613,96542.326
26 feb 202413,6713,9713,6413,9013,90444.059
23 feb 202413,8613,9513,6113,7113,71690.854
22 feb 202414,0714,1313,7013,8613,86777.356
21 feb 202413,3513,9613,2713,8313,83859.288
20 feb 202413,8614,0913,0613,4013,401.048.658
19 feb 202413,7914,0113,7013,9613,961.163.997
16 feb 202414,0314,0713,7513,9013,90475.105
15 feb 202413,9914,3613,7213,8913,891.004.852
14 feb 202414,1914,2813,9914,2114,211.317.798
13 feb 202414,4014,6013,8614,2814,28573.831
12 feb 202413,6414,5713,6414,2714,27931.985
09 feb 202413,8013,9913,7113,7813,781.000.930
08 feb 202414,4414,6113,6013,8613,86850.067
07 feb 202414,4814,7514,1514,3914,391.406.797
06 feb 202414,0414,2713,7113,9813,983.612.533
05 feb 202413,8514,0013,7013,8013,80588.838
02 feb 202413,8114,4013,8114,0514,05857.333
01 feb 202413,7714,1413,7414,0514,05144.778
31 gen 202413,7314,1613,6613,9913,991.411.939
30 gen 202413,8414,0213,5013,8513,85495.521
29 gen 202413,6913,9013,4713,7513,75668.585
26 gen 202413,4313,8013,2013,6013,60611.915
25 gen 202413,4713,6513,2213,4313,43586.407
24 gen 202412,9414,4312,7813,6513,653.871.815
23 gen 202411,8912,7311,8912,4912,492.268.391
22 gen 202411,9712,0611,6512,0012,00612.093
19 gen 202411,8911,9711,6511,8711,872.246.909
18 gen 202411,5511,9011,2611,6011,601.403.464
17 gen 202411,4511,8111,2611,3611,36557.399
16 gen 202411,9712,2011,6011,7911,79440.216
15 gen 202412,4712,5211,9412,1312,13546.134
12 gen 202412,1812,6411,9412,4312,43750.189
11 gen 202412,3812,5612,0112,3312,331.455.858
10 gen 202411,9912,3511,7711,9911,99724.046
09 gen 202412,1512,2411,9112,0312,031.169.525
08 gen 202411,4512,1311,4512,0112,012.879.446
05 gen 202411,3011,5911,2611,5211,52443.705
04 gen 202411,1611,4311,0611,2411,241.046.906
03 gen 202411,6411,9611,1011,2511,251.291.684
02 gen 202412,0312,2911,7611,8911,89895.742
29 dic 202311,6612,0011,4511,8511,852.082.971
28 dic 202311,9412,0211,8011,8611,86541.993
27 dic 202311,4511,9811,2311,9111,91486.871
22 dic 202311,3911,5611,2711,3711,37443.179
21 dic 202311,1511,4811,0711,2411,243.146.543
20 dic 202310,9911,5310,9911,4211,421.457.807
19 dic 202311,0411,2010,8311,0111,011.726.846
18 dic 202311,4411,4410,9811,0911,096.933.690
15 dic 202311,3811,5111,1911,3811,382.087.823
14 dic 202310,6811,3510,6311,1911,192.017.565
13 dic 202310,6910,6910,1610,5210,52613.068
12 dic 202311,1011,2410,6210,6210,629.206.824
11 dic 202311,3011,4510,7511,1111,111.118.275
08 dic 202311,2011,4810,8311,3711,37844.012
07 dic 202311,6011,7211,4711,6411,64386.838
06 dic 202311,6911,9611,5211,6611,66628.036
05 dic 202311,1911,6711,1911,6211,62619.689
04 dic 202311,5011,5711,1411,3511,352.383.412
01 dic 202310,9111,4410,8911,2411,243.981.561
30 nov 202310,8110,9810,7610,8610,86996.919
29 nov 202310,6110,9710,4110,8910,89815.225
28 nov 202310,7210,7710,3610,4710,472.436.131
27 nov 202310,8010,9110,6810,7910,79376.588
24 nov 202310,6110,9010,6110,7610,76718.449
23 nov 202310,7211,1910,6910,8810,88320.698
22 nov 202310,8611,1110,6510,8410,84982.440
21 nov 202311,8712,1310,5211,5311,532.464.977
20 nov 202311,8912,1011,6511,9011,902.758.743
17 nov 202310,7711,7510,7711,6411,641.262.435
16 nov 202311,1911,2710,4810,8610,862.105.616
15 nov 202310,5311,3510,4410,9110,914.197.469
14 nov 202310,0010,609,9610,2010,201.850.639
13 nov 20239,5010,029,339,649,641.753.708
10 nov 20239,629,819,289,439,43659.404
09 nov 20239,089,839,049,549,542.510.813
08 nov 20239,369,969,109,519,512.731.562
07 nov 20238,969,478,659,219,213.642.838
*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...