Italia markets closed

LPP SA (1RY.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3.550,00-14,00 (-0,39%)
Alla chiusura: 08:05AM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20243.550,003.550,003.550,003.550,003.550,00-
02 mag 20243.564,003.564,003.564,003.564,003.564,00-
30 apr 20243.594,003.680,003.594,003.680,003.680,0010
29 apr 20243.540,003.540,003.540,003.540,003.540,00-
26 apr 20243.416,003.542,003.416,003.542,003.542,001
25 apr 20243.454,003.454,003.454,003.454,003.454,00-
24 apr 20243.492,003.492,003.492,003.492,003.492,00-
23 apr 20243.620,003.620,003.620,003.620,003.620,00-
22 apr 20243.476,003.476,003.476,003.476,003.476,00-
22 apr 2024285 Dividendo
19 apr 20243.506,003.506,003.506,003.506,003.221,00-
18 apr 20243.438,003.438,003.438,003.438,003.158,53-
17 apr 20243.410,003.410,003.410,003.410,003.132,80-
16 apr 20243.594,003.594,003.594,003.594,003.301,85-
15 apr 20243.632,003.632,003.632,003.632,003.336,76-
12 apr 20243.630,003.630,003.630,003.630,003.334,92-
11 apr 20243.602,003.602,003.602,003.602,003.309,20-
10 apr 20243.462,003.462,003.462,003.462,003.180,58-
09 apr 20243.520,003.520,003.520,003.520,003.233,86-
08 apr 20243.422,003.422,003.422,003.422,003.143,83-
05 apr 20243.474,003.474,003.474,003.474,003.191,60-
04 apr 20243.418,003.418,003.418,003.418,003.140,15-
03 apr 20243.466,003.466,003.466,003.466,003.184,25-
02 apr 20243.490,003.490,003.490,003.490,003.206,30-
28 mar 20243.432,003.432,003.432,003.432,003.153,02-
27 mar 20243.196,003.196,003.196,003.196,002.936,20-
26 mar 20243.108,003.108,003.108,003.108,002.855,35-
25 mar 20243.152,003.152,003.094,003.094,002.842,491
22 mar 20243.204,003.370,003.204,003.370,003.096,0612
21 mar 20243.108,003.108,003.108,003.108,002.855,35-
20 mar 20243.046,003.192,003.046,003.192,002.932,521
19 mar 20243.114,003.176,003.114,003.176,002.917,832
18 mar 20242.712,003.264,002.712,003.234,002.971,1111
15 mar 20244.098,004.098,002.900,002.900,002.664,262
14 mar 20244.192,004.192,004.192,004.192,003.851,24-
13 mar 20244.168,004.168,004.168,004.168,003.829,19-
12 mar 20244.082,004.082,004.082,004.082,003.750,18-
11 mar 20244.058,004.058,004.058,004.058,003.728,13-
08 mar 20244.062,004.062,004.062,004.062,003.731,80-
07 mar 20244.064,004.064,004.064,004.064,003.733,64-
06 mar 20244.088,004.088,004.088,004.088,003.755,69-
05 mar 20244.074,004.074,004.074,004.074,003.742,83-
04 mar 20244.128,004.128,004.128,004.128,003.792,44-
01 mar 20244.102,004.140,004.102,004.140,003.803,462
29 feb 20244.206,004.206,004.206,004.206,003.864,10-
28 feb 20244.334,004.334,004.334,004.334,003.981,69-
27 feb 20244.354,004.354,004.354,004.354,004.000,07-
26 feb 20244.178,004.324,004.178,004.324,003.972,512
23 feb 20244.158,004.158,004.158,004.158,003.820,00-
22 feb 20243.882,003.882,003.882,003.882,003.566,44-
21 feb 20243.930,003.930,003.930,003.930,003.610,53-
20 feb 20243.882,003.882,003.882,003.882,003.566,44-
19 feb 20243.690,003.690,003.690,003.690,003.390,04-
16 feb 20243.616,003.616,003.616,003.616,003.322,06-
15 feb 20243.572,003.572,003.572,003.572,003.281,63-
14 feb 20243.652,003.652,003.652,003.652,003.355,13-
13 feb 20243.776,003.776,003.776,003.776,003.469,05-
12 feb 20243.670,003.670,003.670,003.670,003.371,67-
09 feb 20243.692,003.692,003.692,003.692,003.391,88-
08 feb 20243.708,003.708,003.708,003.708,003.406,58-
07 feb 20243.592,003.592,003.592,003.592,003.300,01-
06 feb 20243.518,003.518,003.518,003.518,003.232,02-
05 feb 20243.684,003.684,003.684,003.684,003.384,53-
02 feb 20243.614,003.614,003.614,003.614,003.320,22-
01 feb 20243.554,003.554,003.554,003.554,003.265,10-
31 gen 20243.512,003.512,003.512,003.512,003.226,51-
30 gen 20243.346,003.346,003.346,003.346,003.074,01-
29 gen 20243.396,003.396,003.396,003.396,003.119,94-
26 gen 20243.382,003.382,003.382,003.382,003.107,08-
25 gen 20243.422,003.422,003.422,003.422,003.143,83-
24 gen 20243.394,003.394,003.394,003.394,003.118,10-
23 gen 20243.492,003.492,003.492,003.492,003.208,14-
22 gen 20243.480,003.480,003.480,003.480,003.197,11-
19 gen 20243.422,003.422,003.422,003.422,003.143,83-
18 gen 20243.414,003.414,003.414,003.414,003.136,48-
17 gen 20243.470,003.470,003.470,003.470,003.187,93-
16 gen 20243.500,003.500,003.500,003.500,003.215,49-
15 gen 20243.648,003.648,003.648,003.648,003.351,46-
12 gen 20243.648,003.648,003.648,003.648,003.351,46-
11 gen 20243.630,003.630,003.630,003.630,003.334,92-
10 gen 20243.512,003.512,003.512,003.512,003.226,51-
09 gen 20243.434,003.434,003.434,003.434,003.154,85-
08 gen 20243.424,003.424,003.424,003.424,003.145,67-
05 gen 20243.504,003.504,003.504,003.504,003.219,16-
04 gen 20243.554,003.554,003.554,003.554,003.265,10-
03 gen 20243.544,003.544,003.544,003.544,003.255,91-
02 gen 20243.672,003.672,003.672,003.672,003.373,51-
29 dic 20233.706,003.706,003.706,003.706,003.404,74-
28 dic 20233.784,003.784,003.784,003.784,003.476,40-
27 dic 20233.780,003.780,003.780,003.780,003.472,73-
22 dic 20233.808,003.808,003.808,003.808,003.498,45-
21 dic 20233.798,003.798,003.798,003.798,003.489,26-
20 dic 20233.784,003.784,003.784,003.784,003.476,40-
19 dic 20233.698,003.726,003.698,003.726,003.423,123
18 dic 20233.648,003.648,003.648,003.648,003.351,46-
15 dic 20233.646,003.646,003.646,003.646,003.349,62-
14 dic 20233.858,003.858,003.858,003.858,003.544,39-
13 dic 20233.764,003.764,003.764,003.764,003.458,03-
12 dic 20233.734,003.734,003.734,003.734,003.430,47-
11 dic 20233.724,003.724,003.724,003.724,003.421,28-
*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...