Italia markets closed

Lifco AB (publ) (1L30.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,86+0,16 (+0,68%)
Alla chiusura: 09:45AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202423,9223,9223,8623,8623,861.250
30 mag 202423,7023,7023,7023,7023,70-
29 mag 202424,2624,2624,2624,2624,26-
28 mag 202424,6024,6024,6024,6024,60-
27 mag 202424,3024,3824,3024,3824,3822
24 mag 202424,5024,5024,5024,5024,50-
23 mag 202424,6424,6424,6424,6424,64-
22 mag 202424,3824,3824,3824,3824,38-
21 mag 202424,5824,5824,5824,5824,58-
20 mag 202424,3624,3624,3624,3624,36-
17 mag 202424,1824,1824,1824,1824,18-
16 mag 202424,0624,0624,0624,0624,06-
15 mag 202423,5623,5623,5623,5623,56-
14 mag 202423,3623,3623,3623,3623,36-
13 mag 202423,6423,6423,6423,6423,64-
10 mag 202423,2623,2623,2623,2623,26-
09 mag 202423,1423,1423,1423,1423,146
08 mag 202422,9422,9422,9422,9422,94-
07 mag 202422,9022,9022,9022,9022,90-
06 mag 202423,1623,1623,1623,1623,16-
03 mag 202422,7822,7822,7822,7822,78-
02 mag 202422,8422,8422,8422,8422,84-
30 apr 202422,7422,7422,7422,7422,74-
29 apr 202422,6822,6822,6822,6822,68-
26 apr 202422,3622,3622,3622,3622,36-
25 apr 202422,9022,9022,9022,9022,90-
25 apr 20242.1 Dividendo
24 apr 202424,2024,2022,8222,8220,72776
23 apr 202423,3623,3623,3623,3621,21-
22 apr 202423,5023,5023,5023,5021,34-
19 apr 202423,0023,0023,0023,0020,88-
18 apr 202423,4023,4023,4023,4021,25-
17 apr 202423,5023,5023,5023,5021,34-
16 apr 202423,8423,8423,8423,8421,65-
15 apr 202423,7224,1423,7224,1421,92700
12 apr 202424,3424,3424,3424,3422,10-
11 apr 202424,5824,5824,5824,5822,32-
10 apr 202424,6624,6624,6624,6622,39-
09 apr 202424,4624,4624,4624,4622,21-
08 apr 202424,0024,0024,0024,0021,79-
05 apr 202424,2424,2424,2424,2422,01-
04 apr 202424,3424,3424,3424,3422,10-
03 apr 202424,4624,4624,4624,4622,21-
02 apr 202424,3224,6024,3224,6022,346
28 mar 202425,0225,0225,0225,0222,72-
27 mar 202425,0025,0025,0025,0022,70-
26 mar 202425,1825,1825,1825,1822,86-
25 mar 202425,3725,3725,3725,3723,04-
22 mar 202425,3525,3525,3525,3523,02-
21 mar 202425,0525,6325,0525,6323,27250
20 mar 202424,5724,5724,5724,5722,31-
19 mar 202424,4124,4124,4124,4122,16-
18 mar 202424,4424,4424,4424,4422,19-
15 mar 202424,5624,5624,5624,5622,30-
14 mar 202424,8224,8224,8224,8222,54-
13 mar 202424,8024,8024,8024,8022,52-
12 mar 202424,4424,4424,4424,4422,19-
11 mar 202424,8024,8024,8024,8022,52-
08 mar 202424,4924,4924,4924,4922,24-
07 mar 202424,2524,6824,2524,6822,41161
06 mar 202424,0824,0824,0824,0821,86-
05 mar 202424,5324,5324,5324,5322,27-
04 mar 202424,8224,8224,8224,8222,54-
01 mar 202424,7224,7224,7224,7222,45-
29 feb 202424,5124,5124,5124,5122,25-
28 feb 202424,7024,7024,7024,7022,43-
27 feb 202424,9624,9624,9624,9622,66-
26 feb 202424,8124,8124,8124,8122,53-
23 feb 202424,9024,9024,9024,9022,61-
22 feb 202424,5824,5824,5824,5822,32-
21 feb 202424,5224,5224,5224,5222,26-
20 feb 202424,5524,5524,5524,5522,29-
19 feb 202424,1724,1724,1724,1721,95-
16 feb 202424,0424,2924,0424,2922,054
15 feb 202423,8023,8023,8023,8021,61-
14 feb 202423,6023,6023,6023,6021,43-
13 feb 202423,9923,9923,9923,9921,78-
12 feb 202423,7423,7423,7423,7421,56-
09 feb 202423,7623,7623,7623,7621,57-
08 feb 202423,7723,8023,7723,8021,6114
07 feb 202423,1423,1423,1423,1421,01-
06 feb 202422,9022,9022,9022,9020,79-
05 feb 202423,1623,1623,1623,1621,03-
02 feb 202422,6122,6122,6122,6120,53-
01 feb 202422,2922,2922,2922,2920,24-
31 gen 202422,5022,5022,5022,5020,43-
30 gen 202422,3522,3522,3522,3520,29-
29 gen 202422,1822,1822,1822,1820,14-
26 gen 202422,3822,3822,3822,3820,32-
25 gen 202422,0322,0322,0322,0320,00-
24 gen 202421,7521,7521,7521,7519,75-
23 gen 202421,7021,7021,7021,7019,70-
22 gen 202421,5621,5621,5621,5619,58-
19 gen 202421,7421,7421,7421,7419,74-
18 gen 202421,6621,6621,6621,6619,67-
17 gen 202421,7321,7321,7321,7319,73-
16 gen 202422,1322,1322,1322,1320,09-
15 gen 202422,1122,1122,1122,1120,08-
12 gen 202422,1122,1122,1122,1120,08-
11 gen 202422,0022,0022,0022,0019,98-
*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...