Italia markets close in 1 hour 26 minutes

Glanbia plc (GL9.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,81-0,03 (-0,16%)
In data: 02:19PM IST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202419,0019,0018,7118,8118,8149.743
17 giu 202418,8418,8518,6718,8418,84234.026
14 giu 202418,9018,9518,6718,7418,74615.860
13 giu 202419,1219,1318,8118,9018,90424.916
12 giu 202418,8319,2018,8019,1919,19337.121
11 giu 202418,9519,0418,8318,8918,891.125.703
10 giu 202419,0019,0718,9418,9418,94507.652
07 giu 202418,8019,1518,8019,1019,10678.596
06 giu 202418,7019,0618,7018,9218,92432.529
05 giu 202418,7018,8218,6418,7618,76391.948
04 giu 202418,7718,9718,6718,7518,75687.129
03 giu 202418,7218,8618,6718,8318,83311.259
31 mag 202418,6018,8318,4918,8118,81481.412
30 mag 202418,2218,6418,2218,5818,58148.374
29 mag 202418,5918,5918,4118,4918,49174.909
28 mag 202418,4018,7118,2918,3218,32344.690
27 mag 202418,4518,4518,4518,4518,45-
24 mag 202418,1918,4818,1718,4518,45141.056
23 mag 202418,1218,5618,0918,3318,33136.792
22 mag 202417,8418,1917,7518,1518,15351.565
21 mag 202417,9018,0417,8517,9117,91796.770
20 mag 202418,4018,4017,9417,9417,94301.166
17 mag 202418,2518,3318,0618,1118,11290.901
16 mag 202418,2418,3318,0018,2518,25140.729
15 mag 202418,1318,2918,1318,2518,25197.982
14 mag 202418,1818,2518,0318,1618,16200.785
13 mag 202418,2018,4018,0818,2018,20249.246
10 mag 202418,2018,3518,1518,2718,27321.628
09 mag 202418,3918,3918,1718,2018,20172.479
08 mag 202418,0118,4118,0118,4118,41231.749
07 mag 202417,7718,1217,6518,1218,12277.648
03 mag 202417,6717,9217,5517,6417,64302.829
02 mag 202417,9018,0317,5017,6717,67189.239
30 apr 202417,7618,0017,7617,8417,84237.719
29 apr 202417,8718,1017,7317,7317,73240.532
26 apr 202417,8017,9917,5217,8617,86217.906
25 apr 202417,7717,8117,4917,6917,69224.382
24 apr 202417,8417,9317,6817,7517,75210.379
23 apr 202418,0018,0017,7617,8417,84135.368
22 apr 202417,8717,9417,7017,8417,84102.134
19 apr 202417,4417,8617,4417,7017,70261.236
18 apr 202417,5117,7817,4517,7817,78241.267
17 apr 202417,7217,7217,4917,5317,53168.216
16 apr 202417,4117,6517,3917,4517,45496.262
15 apr 202417,5817,8117,4217,5217,52232.558
12 apr 202417,7517,8317,5517,6117,61159.497
11 apr 202417,7717,9717,7517,7517,75156.144
10 apr 202418,4018,4017,6317,8017,80245.200
09 apr 202417,7217,8517,6217,6617,66273.619
08 apr 202417,7717,8817,6917,7417,74228.522
05 apr 202417,8018,0017,7317,8217,82289.055
04 apr 202418,1618,3217,7017,8017,80275.703
03 apr 202418,0018,2417,8518,2018,20541.758
02 apr 202418,2818,4617,9017,9017,90520.349
28 mar 202418,4018,4018,0818,2818,28327.941
27 mar 202418,2818,5418,2518,3218,32384.579
26 mar 202418,1018,2818,1018,2418,24255.374
25 mar 202418,0018,2317,9818,1018,10259.918
22 mar 202418,0018,1417,8618,0118,01321.259
21 mar 202417,8518,0917,8518,0918,09416.232
21 mar 20240.2121 Dividendo
20 mar 202417,9018,0517,8518,0117,80324.662
19 mar 202417,8918,0017,8518,0017,79428.603
18 mar 202417,6917,8917,6917,8917,68163.716
15 mar 202417,4917,8917,4917,8917,681.161.482
14 mar 202417,5017,7517,3717,4917,28340.754
13 mar 202417,2517,6117,2517,5017,29319.384
12 mar 202417,2817,3917,1917,3917,19232.603
11 mar 202417,3817,4217,1517,2817,08293.772
08 mar 202417,3817,4017,1317,3017,10247.950
07 mar 202417,3017,5117,1917,4417,23290.237
06 mar 202417,5617,6417,1017,1016,90438.673
05 mar 202417,4917,6417,2817,5217,31392.116
04 mar 202417,3117,6817,2817,5317,32379.925
01 mar 202416,7517,3816,7517,2917,09379.144
29 feb 202416,9917,0616,6516,7416,54552.602
28 feb 202416,5817,2316,3217,0016,801.237.398
27 feb 202415,8015,9315,5315,7915,60483.185
26 feb 202415,8015,8015,4615,5715,3992.208
23 feb 202415,7315,7815,6515,7015,52147.209
22 feb 202415,8515,9615,6115,6615,48174.075
21 feb 202415,7615,8115,6815,8015,61119.213
20 feb 202415,6015,8515,4515,7015,52332.183
19 feb 202415,5015,6715,4615,5615,38250.851
16 feb 202415,7915,8315,5115,6115,43216.189
15 feb 202416,2916,2915,7215,8015,61299.280
14 feb 202415,8116,2515,8116,1916,00273.208
13 feb 202416,1416,1415,9315,9815,79248.605
12 feb 202415,8316,1615,8316,0315,8493.094
09 feb 202416,5216,5415,9615,9615,77306.357
08 feb 202416,1716,5116,1516,4516,26316.671
07 feb 202416,1516,4816,1516,3016,11403.099
06 feb 202416,3816,3816,1116,1715,98243.418
05 feb 202416,2016,6016,1616,1615,97408.405
02 feb 202416,5516,6016,3716,3916,20361.726
01 feb 202416,2616,7916,2616,6916,49353.226
31 gen 202416,2916,5416,2116,5416,35607.816
30 gen 202415,9516,4115,9016,2916,10376.337
29 gen 202415,7815,9515,6915,9215,73137.744
26 gen 202415,5415,8215,5315,8015,61200.468
*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...