Italia markets open in 3 hours 8 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.695,65 -251,28 (-0,65%) EUR/USD
1,0858 -0,0001 (-0,01%) Bitcoin EUR
64.402,57 -1.314,32 (-2,00%) CMC Crypto 200
1.522,46 +33,92 (+2,28%)
Klépierre SA (LIP.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 20 mag 2024 | 25,41 | 25,45 | 25,37 | 25,37 | 25,37 | 2.297 |
| 17 mag 2024 | 25,37 | 25,49 | 25,32 | 25,43 | 25,43 | 2.386 |
| 16 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 15 mag 2024 | 25,46 | 25,61 | 25,46 | 25,57 | 25,57 | 1.453 |
| 14 mag 2024 | 25,48 | 25,55 | 25,48 | 25,55 | 25,55 | 190 |
| 13 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 10 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 09 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 08 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 07 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 03 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 02 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 01 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 30 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 29 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 26 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 25 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 24 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 23 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 22 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 19 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 18 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 17 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | 475 |
| 16 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 15 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 12 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 11 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 10 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 09 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 08 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 05 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 04 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 03 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | 40 |
| 02 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 28 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 27 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 26 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 25 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 22 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 22 mar 2024 | 0.9 Dividendo | |||||
| 21 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,10 | - |
| 20 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,10 | - |
| 19 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,10 | - |
| 18 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,10 | - |
| 15 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,10 | - |
| 14 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,10 | 17 |
| 13 mar 2024 | 24,02 | 24,05 | 23,92 | 23,92 | 23,02 | 1.025 |
| 12 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 22,98 | - |
| 11 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 22,98 | - |
| 08 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 22,98 | - |
| 07 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 22,98 | 460 |
| 06 mar 2024 | 23,83 | 23,83 | 23,79 | 23,79 | 22,90 | 147 |
| 05 mar 2024 | 23,32 | 23,41 | 23,32 | 23,41 | 22,53 | 3.253 |
| 04 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,41 | 1.710 |
| 01 mar 2024 | 23,44 | 23,45 | 23,44 | 23,45 | 22,57 | 125 |
| 29 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 22,72 | 56 |
| 28 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 27 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 26 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 23 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 22 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 21 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 20 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 19 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 16 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 15 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 14 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 13 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 12 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 09 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 08 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
| 07 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | 197 |
| 06 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 22,63 | - |
| 05 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 22,63 | - |
| 02 feb 2024 | 23,75 | 23,75 | 23,51 | 23,51 | 22,63 | 937 |
| 01 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,23 | - |
| 31 gen 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,23 | 191 |
| 30 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 29 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 26 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 25 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 24 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 23 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 22 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 19 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 18 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 17 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 16 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 15 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 12 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,61 | - |
| 11 gen 2024 | 24,56 | 24,56 | 24,52 | 24,52 | 23,61 | 161 |
| 10 gen 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 23,79 | - |
| 09 gen 2024 | 24,76 | 24,76 | 24,72 | 24,72 | 23,79 | 2 |
| 08 gen 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 23,80 | - |
| 05 gen 2024 | 24,48 | 24,73 | 24,48 | 24,73 | 23,80 | 422 |
| 04 gen 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 23,90 | - |
| 03 gen 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 23,90 | - |
| 02 gen 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 23,90 | - |
| 29 dic 2023 | 24,83 | 24,83 | 24,83 | 24,83 | 23,90 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.