Mercado fechado

Piaggio & C. SpA (0FM1.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
2,3251-0,0509 (-2,14%)
No fechamento: 05:03PM BST
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20242,76502,80402,77002,79602,7960452
02 de mai. de 20242,76902,76802,72202,76802,7680140
01 de mai. de 20242,78702,78702,78702,78702,7870-
30 de abr. de 20242,79702,79002,74402,74402,74402.485
29 de abr. de 20242,71502,80802,72002,77402,774065.551
26 de abr. de 20242,69502,72002,67802,72002,720010.875
25 de abr. de 20242,69502,70002,65402,65802,6580322
24 de abr. de 20242,72802,73402,70802,70802,708014.228
23 de abr. de 20242,75002,72802,71202,71802,7180431
22 de abr. de 20242,73402,76402,71602,71602,71601.009
22 de abr. de 20240.08 Dividendo
19 de abr. de 20242,81002,79802,76002,79802,718077
18 de abr. de 20242,77302,80002,78602,80002,719999
17 de abr. de 20242,77502,82002,78002,78002,7005313
16 de abr. de 20242,81802,79602,73402,75402,6753244
15 de abr. de 20242,85302,85202,82202,82802,7471495
12 de abr. de 20242,85902,90402,84002,84802,76661.484
11 de abr. de 20242,85902,87002,83002,84042,759233.201
10 de abr. de 20242,89002,90602,83402,86402,7821840
09 de abr. de 20242,90602,92002,90002,92002,8365304
08 de abr. de 20242,88802,92202,89002,89802,81512.385
05 de abr. de 20242,88202,87202,85802,85802,7763505
04 de abr. de 20242,91002,92602,88202,89002,8074487
03 de abr. de 20242,89602,89602,89602,89602,8132-
02 de abr. de 20242,92902,94602,92202,92202,83857.307
28 de mar. de 20242,92902,93202,91802,93202,84822.154
27 de mar. de 20242,89402,93802,90402,93802,8540168
26 de mar. de 20242,87702,91202,88202,89202,8093359
25 de mar. de 20242,89202,92802,87802,87802,7957450
22 de mar. de 20242,88802,87402,87402,87402,791896
21 de mar. de 20242,82402,88202,84202,85102,76953.912
20 de mar. de 20242,81202,81802,81802,81802,737431
19 de mar. de 20242,84702,86002,83002,83402,75301.384
18 de mar. de 20242,85902,89002,84002,84602,7646496
15 de mar. de 20242,90202,89002,84402,84402,7627372
14 de mar. de 20242,88202,91602,88802,90202,8190222
13 de mar. de 20242,85902,89202,87402,88802,8054416
12 de mar. de 20242,81402,87202,84202,86802,7860451
11 de mar. de 20242,81402,82602,79202,81602,7355825
08 de mar. de 20242,84502,83202,80002,81602,73552.298
07 de mar. de 20242,86502,86602,84002,84402,7627259
06 de mar. de 20242,88002,88802,85402,87792,7956265.048
05 de mar. de 20242,97602,98202,81202,85802,7763929
04 de mar. de 20243,14603,28002,93802,93802,854046.501
01 de mar. de 20243,11303,13603,08803,13603,0463339
29 de fev. de 20243,20003,17203,09603,09603,007584.579
28 de fev. de 20243,17503,22003,17003,17403,08326.934
27 de fev. de 20243,16703,17803,13203,16803,07743.910
26 de fev. de 20243,15803,20203,15003,15003,05995.589
23 de fev. de 20243,14203,17003,14403,17003,0794272.070
22 de fev. de 20243,12803,10803,10803,10803,0191159
21 de fev. de 20243,12003,13003,11803,11803,02892.642
20 de fev. de 20243,15203,12603,08203,08802,9997934
19 de fev. de 20243,16103,15203,15203,15203,0619250
16 de fev. de 20243,17103,17803,15203,15803,06774.280
15 de fev. de 20243,17703,17203,14203,14203,052211.969
14 de fev. de 20243,09303,14403,10003,14403,054143
13 de fev. de 20243,15203,17003,08003,10403,01531.793
12 de fev. de 20243,15003,16403,15803,16403,07355.202
09 de fev. de 20243,18503,19803,11003,11003,0211864
08 de fev. de 20243,19503,20403,19003,19823,10684.927
07 de fev. de 20243,13203,16403,14003,15603,06585.104
06 de fev. de 20243,11503,13203,10403,13003,040510.869
05 de fev. de 20243,09303,11803,09603,09603,00756.868
02 de fev. de 20243,08903,13003,03413,10803,01913.425
01 de fev. de 20243,08303,08603,07203,07202,9842181
31 de jan. de 20243,06403,09803,08603,09603,00751.780
30 de jan. de 20243,10703,12403,05003,06402,9764786
29 de jan. de 20243,11103,12403,08803,09403,00551.749
26 de jan. de 20243,10303,13203,11803,11803,02891.746
25 de jan. de 20243,12203,11803,10403,10403,0153155
24 de jan. de 2024------
23 de jan. de 2024------
22 de jan. de 20243,05603,06603,02403,02402,9375329
19 de jan. de 20243,01703,05203,03803,04402,95703.827
18 de jan. de 20242,99203,02602,98603,01802,93174.121
17 de jan. de 20243,06003,01802,96802,98602,900621.408
16 de jan. de 20243,08903,07603,03003,05002,962846.485
15 de jan. de 20242,97803,07602,97803,07002,9822156.421
12 de jan. de 20242,92702,98602,95202,98602,90061.264
11 de jan. de 20242,92302,97002,92202,92202,83852.516
10 de jan. de 20242,92302,96602,90202,90202,81905.024
09 de jan. de 20242,98602,98202,92802,93002,846231.873
08 de jan. de 20242,92302,97602,97602,97602,8909306
05 de jan. de 20242,90602,94402,93002,94402,8598855
04 de jan. de 20242,87302,92602,90602,92602,84232.568
03 de jan. de 20242,93902,90402,85602,85602,7743879
02 de jan. de 20242,97402,99202,93002,95602,87151.635
29 de dez. de 20232,99803,00802,97002,97002,8851961
28 de dez. de 20233,00103,03402,99402,99402,90842.297
27 de dez. de 20232,97603,00002,98602,99602,9103524
22 de dez. de 20232,97202,98002,97002,97002,88511.418
21 de dez. de 20232,97802,97802,97802,97802,8929-
20 de dez. de 20232,97002,96602,96002,96002,87542.168
19 de dez. de 20232,91802,95602,95002,95002,86572.704
18 de dez. de 20232,92302,90402,90402,90402,8210158
15 de dez. de 20232,91602,94002,91602,92252,838947.140
14 de dez. de 20232,90202,90202,90202,90202,8190-
13 de dez. de 20232,82002,87002,83602,86602,78414.546
12 de dez. de 20232,81802,81402,81402,81402,7335175
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...