Mercados españoles cerrados

Terna S.p.A. (0LBM.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,02-0,03 (-0,48%)
Al cierre: 04:45PM BST
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 20247,777,797,587,647,64268.287
10 jun 20247,687,767,627,757,75142.965
07 jun 20247,797,957,687,737,73154.112
06 jun 20247,787,877,737,787,78246.123
05 jun 20247,857,947,787,817,81184.177
04 jun 20247,727,927,737,877,87199.486
03 jun 20247,757,797,677,737,73205.116
31 may 20247,657,727,607,727,72185.839
30 may 20247,617,667,597,657,65116.891
29 may 20247,697,667,607,627,6272.890
28 may 20247,737,727,667,687,6836.272
24 may 20247,597,657,547,637,6351.351
23 may 20247,787,757,657,667,6665.183
22 may 20247,777,797,697,757,7582.849
21 may 20247,857,857,757,827,82167.601
20 may 20247,877,887,807,807,8031.511
17 may 20247,897,957,857,857,8540.653
16 may 20247,927,987,877,937,9312.012
15 may 20247,747,937,727,927,9285.348
14 may 20247,877,887,757,757,75143.763
13 may 20247,887,957,867,947,941.146.079
10 may 20247,717,887,727,857,8572.239
09 may 20247,707,757,627,727,72666.931
08 may 20247,527,747,527,717,71518.145
07 may 20247,477,557,467,497,49109.362
03 may 20247,547,567,437,507,50180.677
02 may 20247,547,667,527,537,53121.219
01 may 20247,527,527,527,527,52-
30 abr 20247,557,557,477,527,52304.057
29 abr 20247,467,567,497,537,53330.716
26 abr 20247,477,537,457,477,4766.924
25 abr 20247,587,567,387,457,4584.541
24 abr 20247,637,647,527,567,5666.097
23 abr 20247,527,607,477,607,60107.842
22 abr 20247,437,527,427,497,491.184.613
19 abr 20247,287,437,247,387,38250.591
18 abr 20247,297,327,237,277,271.934.769
17 abr 20247,267,337,217,277,27161.120
16 abr 20247,387,417,237,267,26151.798
15 abr 20247,487,527,377,377,37177.849
12 abr 20247,417,567,417,487,4886.142
11 abr 20247,507,527,397,507,50845.322
10 abr 20247,587,687,517,537,5336.655
09 abr 20247,607,587,537,557,5524.264
08 abr 20247,517,597,527,577,5716.046
05 abr 20247,687,687,517,517,5158.938
04 abr 20247,677,717,687,707,7016.372
03 abr 20247,717,707,687,687,681400
02 abr 20247,687,717,677,707,7087.282
28 mar 20247,777,787,667,667,66702.812
27 mar 20247,747,747,687,737,7346.883
26 mar 20247,787,807,717,717,7142.588
25 mar 20247,697,797,707,777,7766.835
22 mar 20247,697,737,647,707,7094.168
21 mar 20247,877,927,657,667,66490.981
20 mar 20247,817,997,737,907,901.602.899
19 mar 20247,607,597,477,597,59217.926
18 mar 20247,487,647,487,577,57459.705
15 mar 20247,557,617,457,477,47365.315
14 mar 20247,527,587,507,567,56889.671
13 mar 20247,517,557,497,517,51392.289
12 mar 20247,567,577,457,517,51230.891
11 mar 20247,507,567,487,527,52192.586
08 mar 20247,477,537,447,517,51124.767
07 mar 20247,487,587,437,507,5075.078
06 mar 20247,327,507,297,447,44162.016
05 mar 20247,247,397,257,367,36191.746
04 mar 20247,297,317,197,247,24132.640
01 mar 20247,277,307,217,277,27140.933
29 feb 20247,317,287,237,247,24436.248
28 feb 20247,327,357,257,267,2689.520
27 feb 20247,307,367,297,347,34103.899
26 feb 20247,407,397,307,337,3395.753
23 feb 20247,407,417,357,397,39107.136
22 feb 20247,557,567,407,407,40251.429
21 feb 20247,537,557,487,517,5179.651
20 feb 20247,447,577,427,517,51108.663
19 feb 20247,357,447,327,377,37132.243
16 feb 20247,467,427,347,387,38103.637
15 feb 20247,427,477,407,447,44125.319
14 feb 20247,447,447,377,377,3793.911
13 feb 20247,407,507,397,407,40153.750
12 feb 20247,337,447,347,387,38115.388
09 feb 20247,467,427,307,387,38164.744
08 feb 20247,557,527,427,447,44231.069
07 feb 20247,577,647,497,507,50127.410
06 feb 20247,637,677,577,597,59191.083
05 feb 20247,697,737,607,637,63198.902
02 feb 20247,767,787,677,687,68151.157
01 feb 20247,817,797,707,787,78261.118
31 ene 20247,727,847,727,837,83194.590
30 ene 20247,617,727,617,707,70108.350
29 ene 20247,737,737,547,637,63249.811
26 ene 20247,707,747,677,747,7444.916
25 ene 20247,717,727,617,677,6792.185
24 ene 2024------
23 ene 20247,837,797,697,747,7451.980
22 ene 20247,747,867,757,787,7895.278
19 ene 20247,767,807,727,757,7533.532
18 ene 20247,737,807,687,747,741.026.254
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...