Italia markets closed

Longino & Cardenal S.p.A. (LON.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3400-0,0600 (-2,50%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,36002,36002,30002,34002,34004.000
25 apr 20242,40002,40002,40002,40002,4000-
24 apr 20242,36002,40002,36002,40002,40002.000
23 apr 20242,36002,40002,36002,40002,40002.500
22 apr 20242,48002,48002,32002,32002,32002.500
19 apr 20242,50002,50002,38002,38002,38002.000
18 apr 20242,44002,44002,44002,44002,44001.000
17 apr 20242,60002,60002,54002,54002,54002.500
16 apr 20242,62002,62002,62002,62002,62002.500
15 apr 20242,50002,68002,50002,68002,68003.000
12 apr 20242,44002,50002,44002,50002,50002.000
11 apr 20242,54002,54002,40002,40002,40002.000
10 apr 20242,60002,60002,60002,60002,6000-
09 apr 20242,60002,60002,60002,60002,6000-
08 apr 20242,70002,70002,60002,60002,60002.500
05 apr 20242,80002,82002,68002,70002,700010.500
04 apr 20242,62002,80002,62002,80002,80004.000
03 apr 20242,56002,58002,56002,58002,58001.500
02 apr 20242,50002,52002,50002,52002,52005.000
28 mar 20242,68002,68002,50002,50002,50007.500
27 mar 20242,60002,70002,58002,62002,62006.000
26 mar 20242,38002,56002,32002,56002,56006.000
25 mar 20242,58002,66002,52002,58002,58006.000
22 mar 20242,54002,54002,54002,54002,5400500
21 mar 20242,46002,50002,46002,50002,50001.000
20 mar 20242,46002,46002,40002,40002,40005.000
19 mar 20242,52002,54002,48002,52002,52004.500
18 mar 20242,46002,46002,46002,46002,46003.000
15 mar 20242,44002,44002,44002,44002,4400-
14 mar 20242,44002,44002,44002,44002,44001.000
13 mar 20242,48002,48002,48002,48002,4800-
12 mar 20242,50002,66002,40002,48002,480015.000
11 mar 20242,56002,70002,46002,54002,540019.500
08 mar 20242,52002,52002,52002,52002,52001.500
07 mar 20242,64002,64002,56002,58002,58004.500
06 mar 20242,70002,70002,70002,70002,7000-
05 mar 20242,70002,70002,70002,70002,7000-
04 mar 20242,70002,70002,70002,70002,7000-
01 mar 20242,64002,78002,64002,70002,70006.000
29 feb 20242,60002,60002,60002,60002,60002.000
28 feb 20242,60002,60002,60002,60002,6000-
27 feb 20242,52002,60002,46002,60002,60005.500
26 feb 20242,56002,56002,56002,56002,5600-
23 feb 20242,56002,56002,56002,56002,5600-
22 feb 20242,60002,60002,56002,56002,56002.000
21 feb 20242,60002,60002,60002,60002,6000-
20 feb 20242,60002,60002,60002,60002,6000-
19 feb 20242,60002,60002,54002,60002,60003.000
16 feb 20242,52002,76002,52002,66002,660012.500
15 feb 20242,64002,64002,58002,58002,58002.500
14 feb 20242,60002,84002,60002,60002,600010.500
13 feb 20242,52002,56002,52002,56002,56002.000
12 feb 20242,42002,58002,30002,56002,560019.500
09 feb 20242,52002,52002,52002,52002,5200-
08 feb 20242,54002,58002,42002,52002,520013.000
07 feb 20242,38002,48002,38002,48002,48004.000
06 feb 20242,36002,52002,36002,40002,40007.500
05 feb 20242,28002,34002,28002,34002,34001.500
02 feb 20242,18002,26002,18002,26002,26005.000
01 feb 20242,22002,22002,20002,20002,20003.000
31 gen 20242,08002,22002,04002,16002,160014.000
30 gen 20242,06002,06002,04002,04002,04003.500
29 gen 20242,06002,06002,06002,06002,0600-
26 gen 20242,06002,06002,06002,06002,06002.000
25 gen 20242,10002,20002,10002,10002,10007.000
24 gen 20242,02002,08001,97002,06002,06009.000
23 gen 20242,02002,06001,98002,04002,04007.500
22 gen 20242,08002,08002,08002,08002,0800-
19 gen 20242,08002,08002,08002,08002,0800-
18 gen 20242,08002,08002,08002,08002,0800-
17 gen 20242,04002,14002,04002,08002,08005.000
16 gen 20242,00002,00001,90001,94001,94002.500
15 gen 20242,08002,08002,08002,08002,08009.500
12 gen 20242,14002,30002,12002,22002,22009.500
11 gen 20242,20002,20002,18002,18002,18001.000
10 gen 20242,18002,32002,16002,20002,200010.000
09 gen 20242,18002,18002,18002,18002,1800-
08 gen 20242,14002,26002,14002,18002,18004.000
05 gen 20242,16002,26002,14002,14002,14006.000
04 gen 20242,04002,14002,04002,14002,14007.000
03 gen 20242,12002,20001,95002,10002,100010.500
02 gen 20242,16002,22002,08002,16002,160010.500
29 dic 20232,28002,28002,22002,22002,22001.000
28 dic 20232,34002,34002,34002,34002,34001.000
27 dic 20232,30002,30002,30002,30002,30001.000
22 dic 20232,32002,32002,32002,32002,32001.000
21 dic 20232,36002,36002,36002,36002,3600500
20 dic 20232,30002,30002,30002,30002,3000-
19 dic 20232,30002,30002,30002,30002,3000-
18 dic 20232,30002,30002,30002,30002,3000-
15 dic 20232,30002,30002,30002,30002,3000-
14 dic 20232,26002,30002,26002,30002,30004.000
13 dic 20232,08002,22002,08002,18002,180015.000
12 dic 20232,04002,04002,04002,04002,0400-
11 dic 20232,04002,04002,04002,04002,0400500
08 dic 20232,00002,00002,00002,00002,0000-
07 dic 20232,00002,00002,00002,00002,0000-
06 dic 20232,00002,00002,00002,00002,0000-
05 dic 20232,00002,00002,00002,00002,0000-
04 dic 20231,97002,00001,97002,00002,00001.500
*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...