Italia markets open in 2 hours 23 minutes

SPIE SA (SPIE.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,400,00 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202438,6038,6038,2838,4038,40209.173
05 giu 202438,1238,4637,9838,4038,40145.347
04 giu 202438,0038,1837,7837,9037,90196.616
03 giu 202438,3438,4037,7638,0638,06275.195
31 mag 202437,6637,9437,4837,9437,94560.103
30 mag 202437,0037,8436,9037,6637,66177.688
29 mag 202437,4237,4437,0837,1237,12135.441
28 mag 202437,2237,5037,1637,4237,42181.398
27 mag 202437,3437,4837,0237,2237,22114.358
24 mag 202436,5637,5836,4037,3437,34332.865
23 mag 202436,9036,9836,7036,8436,84133.126
22 mag 202437,1437,1436,6836,8636,86125.563
21 mag 202436,9637,0836,6637,0837,08118.439
20 mag 202437,0037,2236,8836,9636,9694.905
17 mag 202436,3437,0036,0637,0037,00255.664
16 mag 202436,2436,4035,7236,0236,02151.365
15 mag 202436,2836,5835,8636,2236,22187.576
14 mag 202436,3636,6036,0636,1636,16210.991
14 mag 20240.61 Dividendo
13 mag 202436,8836,9436,4836,7636,15201.209
10 mag 202436,3836,7636,2836,7636,15131.286
09 mag 202436,1036,4836,0436,3835,78119.250
08 mag 202435,6036,2035,5436,1435,54186.849
07 mag 202435,0835,6234,9435,6235,03184.700
06 mag 202435,0035,0834,7434,9034,3284.429
03 mag 202434,5035,0634,4634,9634,38210.235
02 mag 202434,1034,5634,1034,4433,87177.998
30 apr 202434,3434,5233,6634,1833,61196.252
29 apr 202434,2834,8634,1634,3433,77194.741
26 apr 202434,4234,5033,8634,1633,59223.153
25 apr 202435,0035,0033,3234,2033,63277.524
24 apr 202433,8834,1033,6634,0033,44272.692
23 apr 202433,7033,7433,3233,5833,02147.003
22 apr 202433,9234,0233,4233,5633,00194.683
19 apr 202433,6633,9833,4433,7633,20115.527
18 apr 202433,5834,1433,5033,9833,42143.175
17 apr 202433,5633,9633,4233,4232,87128.826
16 apr 202433,3633,5833,0433,5833,02209.592
15 apr 202433,7034,0833,6233,7233,16135.573
12 apr 202434,0434,1633,4433,5833,0291.171
11 apr 202433,9834,0033,4633,7833,22111.172
10 apr 202433,8834,0633,4034,0033,44198.371
09 apr 202434,3034,3033,6833,6833,12119.701
08 apr 202434,0634,5633,9634,3633,79152.033
05 apr 202433,9034,0833,4634,0633,49351.169
04 apr 202435,4035,4234,1634,2233,65321.517
03 apr 202434,8835,3634,7435,3634,77256.605
02 apr 202434,5435,2434,5434,8434,26235.459
28 mar 202434,7235,1034,5234,8234,24186.455
27 mar 202434,9434,9834,4834,6634,08142.897
26 mar 202434,4834,8634,4434,8634,28289.716
25 mar 202434,7034,7434,4434,4633,89195.957
22 mar 202434,6035,0034,5234,6234,05182.542
21 mar 202434,8434,8434,0434,6234,05208.177
20 mar 202434,4834,6834,3034,5834,01194.250
19 mar 202435,0035,0434,5634,6834,10292.384
18 mar 202435,0035,1034,5835,0234,44343.581
15 mar 202435,0435,3834,9434,9434,36723.846
14 mar 202435,4235,4235,0235,1634,58400.993
13 mar 202434,9035,1434,5035,0034,42473.043
12 mar 202434,0434,7233,8634,7234,14383.683
11 mar 202433,0033,9031,4033,8233,26523.956
08 mar 202432,8033,0432,6033,0432,49206.976
07 mar 202431,5033,4031,4832,7632,22404.734
06 mar 202431,0831,1030,8030,8030,29346.509
05 mar 202431,2031,2830,7831,0830,56121.628
04 mar 202430,9031,1830,7431,1830,66129.564
01 mar 202430,8430,9230,4830,8030,29140.326
29 feb 202430,7430,9830,6430,7830,27423.037
28 feb 202431,0831,0830,7230,7430,23134.857
27 feb 202430,8631,0830,8031,0230,51113.093
26 feb 202431,1231,2430,6430,8430,33135.684
23 feb 202431,4431,4431,1231,1630,64133.579
22 feb 202431,8032,0031,2231,3230,80253.098
21 feb 202430,6631,2830,6631,2830,76149.311
20 feb 202430,7630,7830,3230,6630,15163.943
19 feb 202431,0831,0830,5430,7630,2591.438
16 feb 202431,2031,3630,9231,1230,60120.173
15 feb 202430,8031,0430,8030,9430,43104.615
14 feb 202430,4230,7230,4030,7030,19102.876
13 feb 202430,4830,5430,1230,4229,92126.538
12 feb 202430,5430,7230,4030,5830,07113.343
09 feb 202430,4030,6030,3630,4229,9285.243
08 feb 202430,3630,7230,3630,4429,9395.319
07 feb 202430,4230,6830,2830,3029,80143.860
06 feb 202430,5230,5230,1030,3629,86179.871
05 feb 202430,4430,6430,0230,1629,66213.072
02 feb 202431,0031,1030,4430,5029,99211.065
01 feb 202430,7030,8630,6630,8430,33263.187
31 gen 202430,5830,7830,5630,7030,19248.875
30 gen 202430,3630,6430,2630,5830,07134.235
29 gen 202430,7430,7629,8830,2829,78193.966
26 gen 202430,5030,9430,4030,8430,33203.882
25 gen 202430,1830,4830,0430,4829,97166.950
24 gen 202430,0230,2029,8430,1629,66341.780
23 gen 202430,1630,3029,8629,8629,36212.084
22 gen 202429,9030,1229,7229,9429,44144.788
19 gen 202429,5829,8029,5029,7029,21157.805
18 gen 202428,7829,5028,6829,4628,97249.662
17 gen 202428,7428,9228,4028,7628,28213.894
*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...