Italia markets open in 42 minutes

Klépierre SA (LI.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,36+0,32 (+1,33%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202424,0824,4624,0624,3624,36736.729
17 apr 202423,9424,4223,9424,0424,04680.263
16 apr 202423,8623,9223,6223,9223,921.351.049
15 apr 202424,1024,2623,9224,0224,02677.865
12 apr 202423,9623,9823,7223,8223,82341.235
11 apr 202423,5823,9023,5023,7623,76604.647
10 apr 202423,9224,1223,5623,6823,68585.364
09 apr 202423,5223,9423,5023,8223,82695.404
08 apr 202423,5023,7023,4223,6023,60459.253
05 apr 202423,3823,4823,2423,4823,48590.436
04 apr 202423,3623,6823,2823,5823,58588.409
03 apr 202423,6823,7623,2823,3223,32730.421
02 apr 202423,9624,0823,6623,7223,72730.377
28 mar 202424,0024,0523,8524,0024,00599.427
27 mar 202423,8223,9423,6823,9223,92492.217
26 mar 202423,7423,8923,5523,8023,80645.121
25 mar 202423,4423,7423,4223,7423,74535.149
22 mar 202423,4523,7223,4323,5023,50467.678
22 mar 20240.9 Dividendo
21 mar 202424,3124,4224,1924,2223,32805.683
20 mar 202423,8324,0823,8324,0223,13354.040
19 mar 202423,8723,9823,7923,8822,99502.644
18 mar 202423,6523,8923,6023,8322,94446.763
15 mar 202423,8223,8823,6323,6422,761.077.287
14 mar 202423,9824,1223,7123,7922,91739.047
13 mar 202424,0224,1923,8823,9323,04515.317
12 mar 202424,0224,3023,9423,9423,05477.344
11 mar 202423,6823,9923,6623,9923,10703.586
08 mar 202423,5523,9023,3623,7422,86401.140
07 mar 202423,4523,9023,3823,4722,60623.840
06 mar 202423,4323,8723,4323,5322,66624.446
05 mar 202423,4323,5023,2923,4622,59553.884
04 mar 202423,5523,6323,2823,4522,58493.312
01 mar 202423,5423,6723,2923,4822,61607.599
29 feb 202423,5823,8623,4823,4822,611.454.972
28 feb 202424,1224,1723,3223,5622,681.020.395
27 feb 202424,0124,3824,0124,1423,24525.001
26 feb 202424,0224,2624,0024,0523,16570.912
23 feb 202423,9224,1023,8924,0223,13419.450
22 feb 202423,9024,1423,7423,9323,04770.689
21 feb 202423,7024,0923,7023,9023,01683.772
20 feb 202423,6823,7023,4823,7022,82411.062
19 feb 202423,6423,8923,5423,7822,90510.545
16 feb 202423,4423,8223,2423,6822,80849.140
15 feb 202423,0623,5122,7823,3622,491.323.391
14 feb 202423,0723,0922,6922,6921,85944.531
13 feb 202423,4423,5222,8923,0722,21716.757
12 feb 202423,3823,6323,3823,4322,56634.075
09 feb 202423,4023,5223,0923,2722,41770.763
08 feb 202423,6223,7423,4123,4122,54668.644
07 feb 202423,7323,8223,5223,5722,69604.309
06 feb 202423,7123,8523,6223,7522,87774.631
05 feb 202423,5223,8123,5223,6122,73382.889
02 feb 202423,7923,9323,5023,5422,67484.132
01 feb 202423,9023,9223,5223,6822,801.021.080
31 gen 202424,1424,1824,0524,0923,19485.201
30 gen 202424,0724,2723,8624,0323,14652.946
29 gen 202423,8623,8623,6023,8022,92454.680
26 gen 202423,7023,9423,4923,8222,93683.717
25 gen 202423,4523,6723,3923,6422,76492.346
24 gen 202423,5523,6923,4823,5422,67724.485
23 gen 202423,7023,7023,3123,3722,50619.475
22 gen 202423,7023,9723,5823,6622,78653.797
19 gen 202423,8223,8923,4823,6722,79635.267
18 gen 202423,8523,8823,5523,7122,83537.382
17 gen 202424,0024,0123,5723,8222,93950.897
16 gen 202424,2024,3824,0724,2023,30407.736
15 gen 202424,3924,4624,2524,2723,37325.153
12 gen 202424,6124,8223,9924,1623,26933.687
11 gen 202424,6624,7624,4824,4823,57687.199
10 gen 202424,7024,9024,5324,5323,62535.666
09 gen 202424,8724,9024,6524,7623,84472.656
08 gen 202424,6824,8524,3124,8523,93437.376
05 gen 202424,6424,7724,4224,7723,85427.659
04 gen 202424,6124,9124,5524,7223,80446.356
03 gen 202424,7624,8924,5024,6623,74664.073
02 gen 202424,7424,9624,7024,7623,84370.740
29 dic 202324,7924,9024,6824,6823,76329.439
28 dic 202324,9525,0224,7824,8823,96310.079
27 dic 202324,7524,9424,7524,9023,97335.648
22 dic 202324,7024,8624,6624,7723,85268.051
21 dic 202324,5524,7724,5524,7023,78555.752
20 dic 202324,7224,8924,7024,7923,87624.398
19 dic 202324,4424,7924,4424,6023,69625.243
18 dic 202324,2624,6024,2224,4323,52570.668
15 dic 202324,8625,0324,2824,4023,492.371.685
14 dic 202324,3124,9624,3124,8223,901.827.657
13 dic 202323,5023,7923,4423,6622,78645.643
12 dic 202323,6323,7423,3623,4722,60718.125
11 dic 202323,6023,6423,4723,5822,70501.521
08 dic 202323,5023,7623,4023,5822,70520.394
07 dic 202323,3023,6523,0123,5322,66968.238
06 dic 202323,4423,4723,2423,3622,49627.655
05 dic 202323,2523,4823,1723,3922,52521.931
04 dic 202323,4923,6223,3023,3022,43637.947
01 dic 202323,1623,4523,0323,4022,53593.857
30 nov 202323,1223,2723,0623,1022,241.510.335
29 nov 202322,9823,2622,9523,1022,24481.376
28 nov 202322,9023,0622,7722,9722,12430.201
27 nov 202322,7523,1122,7222,9622,11550.885
*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...