Italia markets close in 4 hours 23 minutes

Linedata Services S.A. (LIN.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,80+2,80 (+4,12%)
In data: 11:29AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202468,0071,0067,6070,8070,8044
25 giu 202467,4069,8067,4068,0068,00580
24 giu 202467,4069,0067,4067,4067,40902
21 giu 202468,0068,2067,8068,2068,20277
20 giu 202467,4069,4067,4068,2068,201.306
19 giu 202467,0069,8066,8068,4068,402.214
18 giu 202470,0071,2066,6067,2067,20158
17 giu 202466,2072,0063,0071,6071,601.156
14 giu 202473,2073,2070,8071,0071,004.586
13 giu 202473,4074,2073,4073,4073,4054
12 giu 202474,2074,2073,4073,4073,406
11 giu 202472,8074,0072,0074,0074,00895
10 giu 202472,0073,8072,0073,0073,001.402
07 giu 202472,0074,0072,0073,8073,80159
06 giu 202473,0074,0072,0074,0074,00276
05 giu 202472,0074,0072,0073,0073,002.968
04 giu 202476,6076,6071,0072,0072,00306
03 giu 202473,6074,4070,0071,4071,40560
31 mag 202476,6076,6073,4073,8073,80194
30 mag 202476,8077,0072,8076,8076,8063
29 mag 202476,0078,8076,0077,0077,007.123
28 mag 202480,8080,8077,6078,2078,204.492
27 mag 202478,4080,0076,0079,8079,801.133
24 mag 202475,8076,2073,0076,0076,00116
23 mag 202476,2076,2072,6075,8075,8070
22 mag 202472,6076,4072,6076,4076,40280
21 mag 202479,0079,0073,2073,2073,20118
20 mag 202473,8074,8072,6074,2074,20173
17 mag 202474,8074,8071,2074,0074,00272
16 mag 202478,2078,2074,2075,0075,001.155
15 mag 202480,2081,0079,0080,0080,00201
14 mag 202481,2081,2080,2080,2080,2057
13 mag 202481,6081,6080,0081,2081,20827
10 mag 202480,0081,4078,2081,4081,40104
09 mag 202480,0080,0078,0080,0080,00176
08 mag 202478,2080,0078,2078,4078,40134
07 mag 202474,0078,0074,0078,0078,001.019
06 mag 202480,0080,0074,0074,0074,00823
03 mag 202477,0077,0074,6076,6076,60388
02 mag 202473,6076,2073,6076,2076,201.209
30 apr 202473,8074,2073,2074,2074,20142
29 apr 202474,2074,2073,0073,8073,80367
26 apr 202470,8073,0070,8073,0073,0087
25 apr 202472,8072,8070,4070,8070,80386
24 apr 202472,0073,2069,6073,0073,00149
23 apr 202473,4073,4073,4073,4073,4078
22 apr 202474,8074,8073,4073,4073,40444
19 apr 202471,2073,0071,2073,0073,00839
18 apr 202470,8071,0070,8071,0071,0061
17 apr 202470,4071,8070,4070,4070,4089
16 apr 202471,8073,6070,4070,4070,401.279
15 apr 202471,0074,6070,4073,8073,801.040
12 apr 202470,4071,0070,4071,0071,00291
11 apr 202469,6070,6069,6069,8069,8081
10 apr 202470,4070,4069,2070,4070,4027
09 apr 202470,4070,6070,0070,0070,00130
08 apr 202469,2070,6069,2070,4070,4086
05 apr 202471,0071,0069,4069,4069,4062
04 apr 202470,8071,0069,4070,4070,40192
03 apr 202468,2072,0068,2070,2070,201.199
02 apr 202468,4068,4068,2068,2068,20233
28 mar 202468,4068,8068,2068,4068,40211
27 mar 202468,2068,8068,2068,2068,20135
26 mar 202468,6069,0068,2068,2068,2091
25 mar 202468,2069,8068,0068,4068,40218
22 mar 202468,8070,2068,0068,0068,0025
21 mar 202468,2069,0068,0068,8068,8084
20 mar 202468,0069,0068,0068,2068,20777
19 mar 202469,6069,6068,4068,4068,40256
18 mar 202470,0070,0068,6069,6069,60488
15 mar 202470,4070,4068,4069,4069,4081
14 mar 202469,8069,8069,0069,0069,00172
13 mar 202468,6070,8068,0068,2068,20663
12 mar 202468,4070,8068,4068,4068,40742
11 mar 202473,0074,2067,0068,0068,001.604
08 mar 202474,0074,0072,2074,0074,00124
07 mar 202474,0074,6072,0074,6074,60870
06 mar 202472,2074,2072,2074,2074,20246
05 mar 202472,8074,2072,2072,2072,20721
04 mar 202473,0075,6072,2072,2072,20506
01 mar 202470,0073,4069,6071,0071,00705
29 feb 202469,8069,8068,0069,6069,60260
28 feb 202468,2069,8068,0069,8069,80217
27 feb 202468,8068,8068,2068,2068,20140
26 feb 202468,6068,8068,4068,8068,80212
23 feb 202466,4068,0066,4067,8067,80104
22 feb 202467,8067,8066,6067,8067,80261
21 feb 202467,8067,8066,4066,4066,40130
20 feb 202466,8067,0066,2066,2066,20246
19 feb 202466,4066,6066,4066,4066,40121
16 feb 202468,0068,0066,2066,2066,20459
15 feb 202465,0068,0065,0068,0068,00667
14 feb 202462,8065,0062,8065,0065,002.635
13 feb 202462,0062,8062,0062,8062,80169
12 feb 202462,2062,2061,2062,0062,00201
09 feb 202460,4062,0060,4062,0062,00296
08 feb 202460,2060,8060,2060,2060,20228
07 feb 202459,8062,0059,8060,2060,20526
06 feb 202459,4059,8059,4059,8059,80378
05 feb 202460,0060,2059,0059,4059,40276
*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...