Italia markets closed

Lar España Real Estate SOCIMI, S.A. (LRE.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,87+0,04 (+0,59%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20246,836,876,826,876,8728.442
26 giu 20246,926,926,836,836,8331.360
25 giu 20246,946,946,846,926,9252.774
24 giu 20246,906,966,896,916,9136.896
21 giu 20246,986,986,906,906,90114.530
20 giu 20247,027,026,926,966,9627.057
19 giu 20247,057,056,896,926,9234.260
18 giu 20247,067,066,957,007,0087.826
17 giu 20246,957,036,907,007,0067.201
14 giu 20247,057,056,846,906,9079.560
13 giu 20246,907,076,906,996,9996.732
12 giu 20246,906,996,806,946,9456.841
11 giu 20246,946,946,866,866,8685.456
10 giu 20246,996,996,846,946,9433.984
07 giu 20246,966,996,886,916,9176.887
06 giu 20246,927,036,906,956,9558.570
05 giu 20247,057,056,856,946,9477.980
04 giu 20247,057,056,946,986,9873.369
03 giu 20247,167,166,907,037,0367.835
31 mag 20247,027,046,887,047,04145.326
30 mag 20246,856,966,816,966,9652.402
29 mag 20246,856,876,796,866,8655.786
28 mag 20246,986,986,866,866,8651.440
27 mag 20247,037,056,886,906,90126.050
24 mag 20247,267,267,107,147,14114.762
23 mag 20247,257,307,107,197,1973.764
22 mag 20247,157,387,127,357,35143.766
21 mag 20247,127,177,027,137,1397.898
20 mag 20247,217,217,127,167,1655.417
17 mag 20247,127,217,107,197,1985.506
16 mag 20247,247,257,107,107,1084.087
15 mag 20247,257,256,607,247,24228.843
14 mag 20247,177,257,127,257,2569.535
13 mag 20247,087,157,087,157,15153.794
10 mag 20247,097,157,067,147,1457.715
09 mag 20246,987,076,957,077,0754.078
08 mag 20247,107,106,957,017,0149.333
07 mag 20247,107,117,027,117,1181.403
06 mag 20247,087,127,027,127,12102.892
03 mag 20247,057,086,997,057,0588.837
02 mag 20246,807,066,797,047,04157.983
30 apr 20246,906,906,776,836,8373.275
29 apr 20246,856,906,806,836,8337.935
26 apr 20246,896,896,796,826,8254.324
25 apr 20246,866,956,806,836,8395.108
24 apr 20247,167,166,806,846,84209.021
24 apr 20240.7906 Dividendo
23 apr 20247,377,697,377,696,90267.288
22 apr 20247,267,407,267,326,57235.112
19 apr 20247,347,367,227,316,5669.557
18 apr 20247,507,507,357,406,6496.888
17 apr 20247,407,537,407,436,6770.129
16 apr 20247,457,517,217,506,73159.402
15 apr 20247,597,667,417,466,6984.676
12 apr 20247,627,667,507,636,85113.184
11 apr 20247,627,647,527,606,8271.307
10 apr 20247,477,607,417,596,81208.825
09 apr 20247,657,657,567,566,78124.513
08 apr 20247,567,627,517,626,8490.285
05 apr 20247,467,567,437,526,75153.272
04 apr 20247,357,567,307,566,78144.895
03 apr 20247,317,367,267,306,5576.135
02 apr 20247,267,307,187,306,55146.719
28 mar 20247,157,297,107,226,48103.879
27 mar 20246,907,166,897,156,41137.257
26 mar 20247,027,126,967,006,28108.466
25 mar 20246,957,006,897,006,2896.890
22 mar 20246,906,976,856,906,1972.698
21 mar 20246,956,956,816,946,23118.484
20 mar 20246,756,866,716,836,1386.526
19 mar 20246,716,756,666,696,0081.171
18 mar 20246,756,796,716,716,0271.076
15 mar 20246,816,826,706,706,01228.045
14 mar 20246,836,836,756,776,0736.838
13 mar 20246,806,826,756,816,1172.572
12 mar 20246,826,856,706,706,0155.708
11 mar 20246,806,846,776,816,1153.118
08 mar 20246,716,826,706,816,1159.060
07 mar 20246,756,826,706,766,0752.320
06 mar 20246,716,756,656,655,97308.358
05 mar 20246,666,706,626,685,9937.907
04 mar 20246,506,646,456,625,94110.808
01 mar 20246,496,516,406,455,7963.254
29 feb 20246,466,466,306,435,77105.872
28 feb 20246,496,496,316,325,6751.566
27 feb 20246,306,466,286,465,8093.399
26 feb 20246,416,416,306,315,6640.348
23 feb 20246,356,446,286,335,6873.842
22 feb 20246,376,426,346,365,7141.179
21 feb 20246,256,446,236,445,7858.629
20 feb 20246,246,266,216,255,6155.738
19 feb 20246,326,356,256,305,6531.364
16 feb 20246,216,276,206,245,6047.620
15 feb 20246,406,406,236,265,6245.926
14 feb 20246,396,396,216,255,6147.693
13 feb 20246,366,416,276,325,67197.088
12 feb 20246,326,406,226,405,74528.212
09 feb 20246,296,306,216,265,6237.859
08 feb 20246,226,296,166,285,6347.290
07 feb 20246,126,216,126,155,5235.464
*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...