Italia markets open in 6 hours 24 minutes

STEICO SE (0W1V.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,10+0,30 (+0,84%)
Alla chiusura: 12:27PM BST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202436,0036,5036,0036,1036,105
21 mag 202438,0538,0535,8035,8035,80259
20 mag 202438,2538,7538,2038,2038,2012
17 mag 202438,1038,5537,6537,6537,65116
16 mag 202438,0038,0037,7537,8537,85198
15 mag 202437,2037,5037,2037,2537,2588
14 mag 202437,7039,9037,2037,3037,30668
13 mag 202439,9039,9036,4037,5037,501.332
10 mag 202439,9039,9037,6537,7537,75592
09 mag 202438,8040,0038,8038,8538,85704
08 mag 202437,1038,6035,6537,9037,903.207
07 mag 202437,1037,2037,1037,2037,2020
03 mag 202435,8036,6035,8036,6036,60525
02 mag 202438,0038,0036,4536,4536,457
01 mag 2024------
30 apr 202435,7537,9035,7536,8036,80119
29 apr 202435,8036,0035,7035,9535,95657
26 apr 202435,1035,4033,4535,4035,40195
25 apr 202432,9534,3032,8033,1533,15473
24 apr 202433,4534,2033,3533,9033,90712
23 apr 202432,1534,8032,0533,9533,953.135
22 apr 202429,9533,9529,8032,1032,10457
19 apr 202428,0528,0528,0528,0528,054
18 apr 202428,4528,4528,2528,2528,25281
17 apr 202428,1028,1027,7027,7027,7032
16 apr 202428,1028,2527,8528,0028,00209
15 apr 202428,0028,9028,0028,9028,90521
12 apr 202428,7528,7528,3528,3528,35127
11 apr 202429,7529,7528,5528,5528,5592
10 apr 202428,8029,6528,8029,5029,501.380
09 apr 202428,9029,9528,4529,5029,501.124
08 apr 202430,9030,9029,5529,8529,851.893
05 apr 202430,7531,1530,4531,1531,15670
04 apr 202430,2031,2030,2031,2031,20264
03 apr 202427,7029,0027,7029,0029,00450
02 apr 202428,5528,5528,5528,5528,553
28 mar 202428,8528,8528,0028,0028,00242
27 mar 202428,1528,6027,9528,2528,25436
26 mar 202427,0527,5527,0027,5527,5570
25 mar 202426,8027,3526,8027,3527,3579
22 mar 202427,0527,2026,1526,6026,6062
21 mar 202426,7026,7025,6526,2526,25148
20 mar 202426,5026,7026,0026,7026,70268
19 mar 202425,8027,0025,5526,2926,291.245
18 mar 202426,4526,5026,2526,2526,2561
15 mar 202426,3526,3525,0525,0525,05140
14 mar 202425,1026,8024,9026,5026,501.314
13 mar 202425,1525,1524,7024,8824,88642
12 mar 202425,3025,3025,3025,3025,30150
11 mar 202425,1125,1525,1125,1525,1578
08 mar 202425,0525,0525,0525,0525,0550
07 mar 202424,7025,4024,7025,2525,2573
06 mar 202424,6025,2524,6024,9524,95310
05 mar 202425,5025,5525,1525,1525,15455
04 mar 202426,0526,2526,0526,2526,25163
01 mar 202426,9027,0526,4026,9026,90202
29 feb 202426,9526,9526,9526,9526,95117
28 feb 202427,1527,3526,5026,5026,50120
27 feb 202426,6527,4026,6527,3527,35264
26 feb 202426,1026,6026,1026,6026,602.866
23 feb 202425,6526,1025,6526,1026,10760
22 feb 202426,6026,8026,6026,8026,8078
21 feb 202426,4026,5026,2026,2026,20207
20 feb 202426,0026,6525,5026,5526,555.987
19 feb 202424,5026,2524,5026,2526,2569
16 feb 202426,6026,6026,2526,3826,38103
15 feb 202426,7026,7026,0026,0026,00172
14 feb 202426,0026,4025,6526,3026,30385
13 feb 202426,3026,4025,4525,7525,75351
12 feb 202425,6526,5225,6526,5026,50460
09 feb 202426,7027,3525,7027,3527,35174
08 feb 202427,2527,3227,1027,1027,10258
07 feb 202427,6027,6027,6027,6027,6050
06 feb 202427,3027,5027,3027,4527,45142
05 feb 202428,3028,3027,2527,7527,75260
02 feb 202428,2028,2028,2028,2028,201
01 feb 2024------
31 gen 202428,1528,6428,1528,6428,64327
30 gen 202428,9030,1528,5028,6528,65120
29 gen 202430,0030,0029,2529,6029,60187
26 gen 202430,1030,1030,1030,1030,1018
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 202431,0031,0830,1031,0831,08123
19 gen 202432,4032,4031,2031,3531,35439
18 gen 202431,5033,4031,5032,4432,44695
17 gen 202431,3531,7030,3031,5031,502.227
16 gen 202431,0031,4030,7531,2531,25824
15 gen 202430,7530,7530,0530,4530,45834
12 gen 202430,2030,6030,2030,5530,551.666
11 gen 202432,4032,4029,6030,1030,101.121
10 gen 202432,1032,4531,4032,4532,45854
09 gen 202431,6531,9531,3531,9531,95377
08 gen 202431,0031,6030,7031,3531,351.027
05 gen 202431,8031,8530,6031,3031,301.168
04 gen 202432,0532,0531,6031,8031,801.290
03 gen 202433,5034,0531,6031,6531,65716
02 gen 202433,7034,7033,2033,9533,95723
29 dic 202333,7534,3533,5033,6533,6540
*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...