Mercados españoles cerrados en 5 hrs 7 min

ERG S.p.A. (0MHC.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,40-1,38 (-4,48%)
A partir del 04:45PM BST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202425,6826,2425,7026,0526,0524.184
02 may 202425,4925,8425,3225,6425,6422.247
01 may 202425,2925,2925,2925,2925,29-
30 abr 202425,6025,7225,2025,3025,3029.332
29 abr 202425,1225,7425,0825,6625,6667.517
26 abr 202424,4325,1624,6425,0625,0641.305
25 abr 202424,2424,7224,2624,4424,4424.865
24 abr 202424,3024,4424,0224,1524,1590.469
23 abr 202424,1224,3423,9624,3424,3418.733
22 abr 202424,3824,5024,0224,3224,3216.805
19 abr 202424,1024,2823,8624,2624,2613.004
18 abr 202424,2824,5024,0024,0624,0621.914
17 abr 202423,6524,3623,5624,2624,2631.746
16 abr 202423,9523,7823,3823,7423,7417.680
15 abr 202424,1624,3023,8223,8423,8422.258
12 abr 202423,8124,2423,8024,1024,1025.565
11 abr 202423,4023,8223,3223,7223,7234.394
10 abr 202423,6723,9423,1823,2823,2838.806
09 abr 202423,5023,6423,4023,6423,6412.425
08 abr 202423,2423,4823,2023,4123,4173.249
05 abr 202423,2623,3623,0423,1623,1624.699
04 abr 202423,3023,4823,2223,4423,4415.772
03 abr 202423,1523,2422,8423,2223,2229.734
02 abr 202423,3623,4423,1023,1223,1215.548
28 mar 202423,3423,5623,2223,2923,2938.981
27 mar 202423,2823,4623,2023,4123,4155.598
26 mar 202423,4823,4023,0823,2623,2629.386
25 mar 202423,5223,6223,3223,4123,4145.418
22 mar 202423,5023,6823,1223,6123,6140.020
21 mar 202423,7924,0423,3223,3223,3242.077
20 mar 202424,1424,1823,6623,7623,7648.521
19 mar 202424,0224,2023,7424,1324,1323.252
18 mar 202424,0224,1623,8624,1224,1244.984
15 mar 202423,8724,2423,9024,1624,1686.590
14 mar 202423,8124,7023,6824,0624,06208.204
13 mar 202425,2324,4823,0824,0224,02811.898
12 mar 202425,6426,0024,9425,1325,1361.606
11 mar 202425,8825,7825,3025,4525,4553.515
08 mar 202426,0726,1425,6025,6425,6444.388
07 mar 202426,1726,3626,0226,1326,1317.088
06 mar 202425,9026,3225,5826,0726,0739.083
05 mar 202425,4926,1825,2026,0326,0341.340
04 mar 202425,5325,7425,4025,4925,4922.612
01 mar 202425,1025,5825,0825,4525,4532.430
29 feb 202424,8625,2624,7625,2025,2032.069
28 feb 202425,3725,4624,8024,8024,8024.498
27 feb 202424,9425,4824,9425,4125,4161.173
26 feb 202425,1225,0224,7024,8324,83122.107
23 feb 202425,1025,1624,7825,0625,0696.865
22 feb 202425,3325,4825,1225,1225,1248.168
21 feb 202425,2125,3625,0425,1625,1629.487
20 feb 202425,2125,3024,9425,1425,1443.260
19 feb 202425,3525,4824,9625,1025,1062.245
16 feb 202425,7225,7025,3025,4025,4049.184
15 feb 202425,8025,7625,5225,6125,61204.997
14 feb 202425,8025,8825,5425,6325,6362.425
13 feb 202426,2326,3425,6825,9225,9284.206
12 feb 202426,0126,2825,8226,1526,1570.628
09 feb 202426,5026,4625,6625,9225,92155.831
08 feb 202426,5426,8826,4226,6126,6110.582
07 feb 202426,4426,5826,3426,5226,528703
06 feb 202426,8126,6426,0826,4026,4034.608
05 feb 202427,5227,2626,8626,8626,8610.229
02 feb 202427,2627,7627,1827,2227,229013
01 feb 202426,8927,4826,9627,1827,1818.449
31 ene 202426,9327,1426,9427,1227,129038
30 ene 202426,9726,9826,6826,9026,907819
29 ene 202427,0726,9826,6626,9626,967582
26 ene 202427,2427,2826,8427,0227,027260
25 ene 202427,4227,6027,0227,1427,146788
24 ene 2024------
23 ene 202427,4027,4626,9226,9326,937839
22 ene 202427,1727,5027,0827,2127,2110.279
19 ene 202427,2027,3026,8826,9926,999104
18 ene 202426,8327,1026,8427,0927,0913.087
17 ene 202427,1126,8026,4626,7426,7414.432
16 ene 202427,5627,2226,9427,0427,0418.048
15 ene 202427,6327,6827,2827,3127,315633
12 ene 202427,1727,4427,0627,2127,2115.088
11 ene 202427,5827,6427,0427,0427,0419.349
10 ene 202427,5627,6827,4327,4327,4312.862
09 ene 202427,4227,7827,3227,6327,6312.563
08 ene 202427,8527,8227,4527,4527,459198
05 ene 202427,5227,8627,3827,8527,8513.154
04 ene 202427,4427,7227,4027,6327,6320.454
03 ene 202428,1028,2427,3427,4127,4132.105
02 ene 202428,9829,0428,0528,0528,0568.479
29 dic 202328,8629,1028,8228,8628,8627.561
28 dic 202328,5928,8628,6228,7528,7517.295
27 dic 202328,6128,9028,5228,6028,6024.101
22 dic 202328,6128,6828,4828,5828,5822.648
21 dic 202327,8328,6227,8028,6228,6296.458
20 dic 202327,7928,0627,6427,9427,9412.240
19 dic 202327,8327,9227,6027,7727,7713.190
18 dic 202327,9728,3227,7127,7127,7142.413
15 dic 202327,8328,1427,8428,0728,0752.957
14 dic 202326,9128,0627,1227,7727,77123.005
13 dic 202326,1727,0826,2826,9826,9849.099
12 dic 202326,5226,6626,1726,1726,1717.449
11 dic 202327,0126,6626,1426,4726,47100.011
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...