Italia markets open in 1 hour 53 minutes

Lucisano Media Group S.p.A. (LMG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,2800-0,0100 (-0,78%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 20211,28001,28001,28001,28001,28001.600
10 mag 20211,28001,31001,28001,29001,29002.800
07 mag 20211,32001,32001,31001,31001,31005.600
06 mag 20211,33001,33001,33001,33001,3300-
05 mag 20211,31001,33001,31001,33001,33004.400
04 mag 20211,34001,34001,31001,31001,31005.200
03 mag 20211,33001,38001,33001,36001,360023.200
30 apr 20211,31001,33001,31001,33001,33004.800
29 apr 20211,32001,33001,32001,33001,33002.400
28 apr 20211,35001,35001,28001,32001,320029.600
27 apr 20211,35001,36001,33001,35001,35006.800
26 apr 20211,35001,37001,33001,35001,35008.800
23 apr 20211,35001,37001,35001,37001,370012.400
22 apr 20211,33001,38001,32001,37001,370021.200
21 apr 20211,33001,35001,32001,34001,34007.200
20 apr 20211,37001,38001,34001,35001,350021.200
19 apr 20211,40001,40001,37001,39001,390028.800
16 apr 20211,37001,42001,36001,42001,420044.400
15 apr 20211,36001,36001,34001,36001,360019.600
14 apr 20211,39001,40001,36001,37001,37009.600
13 apr 20211,39001,40001,39001,40001,40002.000
12 apr 20211,41001,43001,38001,38001,380022.800
09 apr 20211,30001,43001,30001,43001,430038.400
08 apr 20211,35001,38001,32001,32001,320014.800
07 apr 20211,34001,37001,31001,33001,330012.000
06 apr 20211,35001,42001,31001,36001,360082.400
01 apr 20211,23001,39001,23001,37001,3700101.200
31 mar 20211,25001,25001,21001,21001,21005.600
30 mar 20211,23001,24001,21001,23001,23006.800
29 mar 20211,23001,25001,23001,25001,25002.800
26 mar 20211,23001,25001,21001,25001,25006.800
25 mar 20211,23001,23001,23001,23001,2300800
24 mar 20211,23001,23001,23001,23001,23001.200
23 mar 20211,22001,25001,20001,25001,25007.200
22 mar 20211,22001,22001,22001,22001,2200800
19 mar 20211,24001,24001,24001,24001,24004.400
18 mar 20211,26001,26001,22001,26001,26003.200
17 mar 20211,26001,27001,23001,24001,24009.600
16 mar 20211,28001,28001,27001,27001,27001.200
15 mar 20211,28001,29001,26001,26001,26004.400
12 mar 20211,26001,29001,24001,26001,260018.800
11 mar 20211,26001,30001,24001,30001,300028.000
10 mar 20211,25001,28001,25001,28001,28004.400
09 mar 20211,28001,29001,25001,25001,25003.200
08 mar 20211,27001,27001,27001,27001,2700800
05 mar 20211,25001,25001,25001,25001,2500-
04 mar 20211,25001,25001,24001,25001,25001.200
03 mar 20211,26001,26001,24001,24001,24003.200
02 mar 20211,23001,25001,22001,25001,250018.800
01 mar 20211,21001,27001,21001,25001,250026.000
26 feb 20211,22001,22001,21001,21001,21001.600
25 feb 20211,20001,21001,17001,21001,21003.600
24 feb 20211,20001,20001,20001,20001,20004.800
23 feb 20211,22001,23001,20001,22001,22003.600
22 feb 20211,21001,22001,21001,22001,220013.200
19 feb 20211,20001,20001,20001,20001,20001.600
18 feb 20211,19001,19001,19001,19001,19002.400
17 feb 20211,22001,23001,20001,22001,220012.800
16 feb 20211,18001,24001,18001,24001,240013.600
15 feb 20211,22001,22001,18001,18001,180018.400
12 feb 20211,18001,18001,18001,18001,18002.000
11 feb 20211,21001,21001,19001,21001,21002.000
10 feb 20211,21001,22001,17001,21001,210023.600
09 feb 20211,19001,23001,19001,23001,23007.600
08 feb 20211,15001,21001,15001,21001,210026.800
05 feb 20211,15001,17001,14001,15001,15007.200
04 feb 20211,17001,18001,15001,15001,150010.000
03 feb 20211,17001,20001,16001,17001,17006.800
02 feb 20211,16001,16001,16001,16001,16002.000
01 feb 20211,20001,20001,17001,17001,17002.800
29 gen 20211,17001,22001,17001,22001,22006.800
28 gen 20211,20001,20001,16001,17001,17008.800
27 gen 20211,19001,20001,16001,17001,17008.800
26 gen 20211,17001,20001,17001,18001,180019.200
25 gen 20211,23001,23001,15001,15001,150012.000
22 gen 20211,20001,22001,17001,22001,220012.000
21 gen 20211,26001,29001,20001,22001,220052.000
20 gen 20211,35001,36001,23001,24001,2400157.200
19 gen 20211,12001,34001,12001,34001,3400139.600
18 gen 20211,11001,12001,11001,12001,12002.400
15 gen 20211,11001,12001,10001,10001,10006.800
14 gen 20211,13001,13001,13001,13001,13002.000
13 gen 20211,13001,13001,11001,12001,12008.000
12 gen 20211,13001,13001,13001,13001,13001.600
11 gen 20211,14001,16001,14001,14001,14005.600
08 gen 20211,13001,16001,11001,14001,140012.800
07 gen 20211,18001,18001,13001,16001,16009.600
06 gen 20211,14001,20001,14001,20001,20008.400
05 gen 20211,14001,16001,14001,16001,16003.600
04 gen 20211,20001,20001,15001,15001,150014.400
30 dic 20201,14001,18001,14001,17001,17005.600
29 dic 20201,14001,14001,11001,12001,12004.800
28 dic 20201,20001,20001,13001,14001,140025.200
23 dic 20201,08001,18001,08001,18001,180022.800
22 dic 20201,08001,10001,08001,08001,08005.200
21 dic 20201,12001,14001,08001,10001,100013.200
18 dic 20201,10001,17001,10001,14001,14005.600
17 dic 20201,13001,15001,10001,10001,10009.600
16 dic 20201,12001,13001,11001,11001,110010.000
15 dic 20201,10001,11001,10001,11001,11004.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...