U.S. markets closed

adesso SE (0N5I.L)

LSE - LSE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
106.20-0.47 (-0.44%)
Al cierre: 01:31PM BST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024107.40107.40106.00106.20106.2010
09 may 2024------
08 may 2024111.00111.00106.67106.67106.671,356
07 may 2024107.60110.60107.60110.00110.0056
03 may 2024107.20115.40107.20113.40113.405
02 may 2024109.60111.80109.60109.80109.8064
01 may 2024------
30 abr 2024109.20109.40109.00109.40109.4071
29 abr 2024108.00108.20108.00108.20108.2022
26 abr 2024106.60106.77106.60106.77106.7768
25 abr 2024104.80105.62104.80105.62105.6230
24 abr 2024106.80106.80106.42106.42106.4240
23 abr 2024106.00107.80106.00106.98106.98208
22 abr 2024103.40106.00103.40104.72104.725,895
19 abr 2024102.60103.60101.59102.33102.3361
18 abr 2024107.00107.00101.20103.20103.20199
17 abr 2024105.40106.00104.70104.70104.7016
16 abr 2024105.20105.80103.60105.40105.40236
15 abr 2024108.00108.40107.53107.53107.53161
12 abr 2024113.80113.80109.20109.40109.40206
11 abr 2024112.60112.80110.80110.99110.99202
10 abr 2024110.40113.20110.40112.20112.20699
09 abr 2024110.20111.60110.20110.79110.79644
08 abr 2024110.80112.00110.60110.99110.991,417
05 abr 2024109.20112.00109.20112.00112.0079
04 abr 2024108.80112.20108.20111.60111.60167
03 abr 2024107.00109.60106.00108.99108.99249
02 abr 2024110.00110.00106.60107.10107.10825
28 mar 2024110.40110.40108.40109.20109.202,262
27 mar 2024107.20112.53107.20111.80111.801,467
26 mar 2024107.00110.00106.20107.18107.18224
25 mar 2024110.00110.00107.00109.61109.61172
22 mar 2024105.60111.80105.60107.79107.79253
21 mar 2024115.20115.20101.00109.21109.21216
20 mar 2024114.40116.00113.00115.71115.71156
19 mar 2024115.00117.41113.40116.19116.19575
18 mar 2024117.40119.20116.19116.19116.1917,798
15 mar 2024119.20119.40117.60119.00119.0014,348
14 mar 2024118.00118.80117.00118.14118.1413,857
13 mar 2024114.40118.00114.40117.99117.9911,096
12 mar 2024118.80118.80111.80116.00116.00532
11 mar 2024119.00119.00117.40117.86117.86756
08 mar 2024121.60121.60115.40120.28120.281,108
07 mar 2024117.40120.20111.20119.40119.4098
06 mar 2024115.60117.00115.00116.00116.00327
05 mar 2024114.00115.74114.00115.74115.7418,425
04 mar 2024116.20116.20114.40114.78114.782,577
01 mar 2024115.60116.00114.00114.82114.82436
29 feb 2024114.80115.60108.40114.29114.292,710
28 feb 2024119.60119.60112.60113.95113.951,055
27 feb 2024109.20116.00109.20115.40115.4014,397
26 feb 2024100.80109.80100.80109.65109.65798
23 feb 202498.1098.6097.8297.8297.82210
22 feb 202494.2095.6094.2095.1095.101,374
21 feb 202494.3095.9493.1993.2193.212,270
20 feb 202499.20105.2095.3096.5096.50421
19 feb 202498.8099.6198.8099.6099.60320
16 feb 2024101.00101.0097.1097.1097.105
15 feb 202499.2099.2096.0097.7097.70143
14 feb 202494.1095.3094.0995.3095.30305
13 feb 202495.4095.4093.0093.8093.8047
12 feb 202497.7097.7089.1096.3096.3067
09 feb 202493.0094.4092.7094.4094.404,281
08 feb 202492.0093.0092.0092.7092.70680
07 feb 202492.1093.0392.1093.0393.03603
06 feb 202493.7093.7092.9092.9092.901,280
05 feb 202496.0096.9995.9596.4096.40143
02 feb 202498.80101.1898.80101.18101.181,364
01 feb 202492.4098.9092.2098.0098.003,400
31 ene 202494.3095.3693.7093.9393.93380
30 ene 202494.5096.8094.5095.8095.80766
29 ene 202495.1095.8093.0093.4093.40145
26 ene 202496.6097.8396.6097.1997.1954
25 ene 202497.0097.1096.6097.1097.1082
24 ene 2024100.00100.0097.4098.9998.99279
23 ene 2024------
22 ene 2024101.60101.6098.2098.2098.2081
19 ene 202498.5098.9097.3097.9997.99250
18 ene 202496.5098.5096.3098.0098.00559
17 ene 202495.1096.7094.6095.9795.97214
16 ene 202497.6099.3097.6098.6098.6063
15 ene 2024102.60102.6097.40100.93100.93435
12 ene 2024102.00102.2098.80100.80100.8047
11 ene 2024102.00102.2098.0099.0099.00191
10 ene 2024104.20104.20101.00101.52101.52903
09 ene 2024104.60105.20103.20105.20105.20124
08 ene 2024106.60106.60102.00104.00104.00338
05 ene 2024102.80105.60102.80105.00105.00286
04 ene 2024105.58105.80105.58105.80105.8038
03 ene 2024107.80107.80104.20107.30107.30589
02 ene 2024109.60109.60107.20109.15109.15384
29 dic 2023106.60107.05106.60107.05107.051,720
28 dic 2023107.80108.20106.00106.40106.40496
27 dic 2023106.40107.00104.40106.84106.84558
22 dic 2023103.20103.60102.00102.98102.98105
21 dic 2023101.40103.00100.81100.81100.81404
20 dic 2023100.40104.00100.40103.21103.21160
19 dic 202395.60100.8095.6097.9897.98528
18 dic 2023100.00100.0094.9095.9095.90142
15 dic 202394.2095.0094.1094.2594.253,219
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...