Italia markets closed

Grupo Supervielle S.A. (0TVQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,2688-0,0800 (-1,84%)
Alla chiusura: 06:25PM GMT
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 20244,29004,31884,24124,26884,2688293
29 feb 20244,25884,34884,25884,34884,3488158
28 feb 20244,14124,21884,14124,19124,19122.049
27 feb 20244,42004,50504,37124,41884,41882.380
26 feb 20244,38004,62884,38004,47884,47882.647
23 feb 20244,23504,34124,22124,33124,33122.975
22 feb 20244,35504,51124,35504,44794,44792.293
21 feb 20244,28744,28744,17504,25884,25882.816
20 feb 20244,25004,39564,25004,30004,3000242
19 feb 2024------
16 feb 20244,12004,24804,12004,24804,248056
15 feb 20244,12124,12124,04124,08124,0812273
14 feb 20243,99774,14123,99774,14124,14122.764
13 feb 20243,84003,90123,84003,89123,891263
12 feb 20243,92003,97883,92003,95503,95501.885
09 feb 20243,95883,97123,95883,97123,971262
08 feb 20243,90003,90003,77883,77883,7788400
07 feb 20244,18124,21804,00004,13124,13121.500
06 feb 20244,53004,58884,53004,55804,5580767
05 feb 20244,64004,79504,36504,36504,36508.245
02 feb 20244,66004,66004,57124,57124,571221
01 feb 20244,38004,52204,38004,52204,5220106
31 gen 20244,44124,44124,44124,44124,441225
30 gen 20244,45884,55504,45884,48124,4812406
29 gen 20244,29124,29124,11124,19884,19882.454
26 gen 20244,49004,62504,43004,62124,62126.924
25 gen 20244,27004,45504,23884,38874,388716.994
24 gen 20244,25884,27124,16654,19884,19881.312
23 gen 2024------
22 gen 20244,07004,35124,07004,23124,2312362
19 gen 20243,91004,00883,91003,91123,91121.182
18 gen 20243,78003,80503,66123,80503,80502.911
17 gen 20243,49003,69883,49003,67003,67001.054
16 gen 20243,50003,51783,46763,51203,5120478
15 gen 2024------
12 gen 20243,56003,59883,53123,54123,5412469
11 gen 20243,62003,63873,53893,53893,53891.606
10 gen 20243,37003,42123,35883,42123,4212303
09 gen 20243,48913,54003,46123,46123,4612172
08 gen 20243,38003,56803,38003,55003,55001.644
05 gen 20243,44003,44003,38863,38863,3886413
04 gen 20243,65503,69003,52883,52883,52881.373
03 gen 20243,84003,96883,78003,78003,78004.236
02 gen 20244,04004,04003,83093,94883,94882.647
29 dic 20234,10004,12124,00004,00004,0000679
28 dic 20234,25004,26014,14124,21124,21122.989
27 dic 20234,35004,40914,35004,40914,40911.641
22 dic 20234,47004,71884,42004,64884,64883.287
21 dic 20234,21004,75884,21004,49124,491224.081
20 dic 20233,89004,24883,86004,22124,22125.923
19 dic 20233,82123,82123,72073,78123,78121.497
18 dic 20233,73003,84883,73003,78123,78121.608
15 dic 20233,79003,80883,73123,73123,7312789
14 dic 20234,00004,08883,84803,84803,84801.150
13 dic 20233,65003,85883,56103,85203,85206.732
12 dic 20233,99004,05883,72883,76123,76127.352
11 dic 20233,74003,91123,69133,88883,88882.148
08 dic 20233,81003,99003,72503,74123,74125.976
07 dic 20233,51933,82993,51843,72123,721213.872
06 dic 20233,51803,55003,38133,38133,38134.501
05 dic 20233,32003,52003,32003,51803,51809.081
04 dic 20233,37003,37003,22503,32123,32122.281
01 dic 20233,48003,53883,40123,41123,41121.610
30 nov 20233,59583,59993,44123,49883,49883.435
29 nov 20233,30003,50003,29123,46123,46125.115
28 nov 20233,35003,35003,03993,26503,26506.422
27 nov 20233,20503,48883,13113,29883,298846.305
24 nov 20232,48003,01002,48003,01003,010016.411
23 nov 2023------
22 nov 20232,50002,58092,38872,38872,38875.138
21 nov 20232,43202,51912,38502,51912,51919.083
20 nov 20232,60002,60002,31852,51092,510912.095
17 nov 20232,00002,00001,98071,98071,98072
16 nov 20231,96931,96931,96931,96931,96932
15 nov 20232,00002,00002,00002,00002,00009
14 nov 2023------
13 nov 20231,92071,93931,92071,93931,939334
10 nov 20231,93001,93001,92921,92921,9292687
09 nov 20231,95001,95001,95001,95001,95002
08 nov 20231,96201,96201,96201,96201,9620100
07 nov 20232,06002,06002,06002,06002,06002
06 nov 20232,10002,10002,04002,05502,05505.079
03 nov 20232,05002,06022,05002,06022,06022
02 nov 2023------
01 nov 20231,81001,84961,81001,84961,849610
31 ott 20231,80131,80131,77001,77001,7700690
30 ott 20231,94001,94001,92801,92801,92807.522
27 ott 20232,06002,06002,06002,06002,06001
26 ott 20232,03002,03002,02502,02502,02506
25 ott 20232,03062,03062,03062,03062,03062.551
24 ott 20232,01002,01001,90801,90801,9080262
23 ott 20231,85201,97001,85201,97001,97003.757
20 ott 20231,95001,95371,94021,94021,94021.365
19 ott 20232,12002,12002,12002,12002,12009
18 ott 20232,13982,13982,09022,09982,09986.081
17 ott 20232,04502,08502,04122,04122,04124.202
16 ott 20231,99001,99001,99001,99001,990032
13 ott 2023------
12 ott 20232,00002,00002,00002,00002,0000500
11 ott 20232,05902,05902,05902,05902,05901
*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...