Marchés français ouverture 7 h 41 min

LEMON SISTEMI (LS.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,4600-0,0400 (-1,60 %)
À la clôture : 03:44PM CEST
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20242,50002,52002,46002,46002,460012 000
13 juin 20242,53002,55002,50002,50002,500027 000
12 juin 20242,57002,60002,56002,59002,59004 000
11 juin 20242,69002,71002,52002,65002,650045 000
10 juin 20242,30002,68002,30002,68002,680086 000
07 juin 20242,37002,37002,26002,30002,300030 000
06 juin 20242,55002,55002,36002,44002,440046 000
05 juin 20242,74002,82002,53002,54002,540068 000
04 juin 20242,90003,15002,56002,75002,7500164 000
03 juin 20242,35002,87002,35002,87002,870091 000
31 mai 20242,35002,57002,25002,30002,3000128 000
30 mai 20241,90502,22001,90502,22002,220060 000
29 mai 20241,87501,90001,87501,89001,89004 000
28 mai 20241,85001,88001,80501,87501,87509 000
27 mai 20241,84501,85001,84501,85001,85002 000
24 mai 20241,84501,84501,84501,84501,8450-
23 mai 20241,86001,86001,77001,84501,84508 000
22 mai 20241,89001,89001,89001,89001,8900-
21 mai 20241,89001,89001,89001,89001,8900-
20 mai 20241,89001,89001,89001,89001,8900-
17 mai 20241,89001,89001,89001,89001,8900-
16 mai 20241,95001,95001,89001,89001,890011 000
15 mai 20241,93001,94001,90501,94001,94006 000
14 mai 20241,85501,92001,85501,92001,920015 000
13 mai 20241,79001,79001,79001,79001,7900-
10 mai 20241,79001,79001,79001,79001,79001 000
09 mai 20241,78501,85001,78501,85001,85003 000
08 mai 20241,84501,84501,84501,84501,8450-
07 mai 20241,80001,84501,80001,84501,84507 000
06 mai 20241,78001,78001,78001,78001,78001 000
03 mai 20241,81001,81001,81001,81001,8100-
02 mai 20241,81001,85501,79001,81001,810010 000
30 avr. 20241,65001,82501,65001,78001,780025 000
29 avr. 20241,64501,64501,60001,63001,63005 000
26 avr. 20241,70501,70501,70501,70501,7050-
25 avr. 20241,70501,70501,70501,70501,7050-
24 avr. 20241,70501,70501,70501,70501,7050-
23 avr. 20241,70501,70501,70501,70501,7050-
22 avr. 20241,70501,70501,70501,70501,7050-
19 avr. 20241,64501,70501,64501,70501,70503 000
18 avr. 20241,67001,67001,67001,67001,6700-
17 avr. 20241,67001,67001,67001,67001,6700-
16 avr. 20241,67001,67001,67001,67001,67001 000
15 avr. 20241,67001,72001,67001,72001,72004 000
12 avr. 20241,71001,71001,71001,71001,7100-
11 avr. 20241,69001,72001,69001,71001,71004 000
10 avr. 20241,74001,74001,74001,74001,7400-
09 avr. 20241,70001,74001,69001,74001,74007 000
08 avr. 20241,77001,84001,71001,74501,74509 000
05 avr. 20241,86001,86001,82001,82001,82003 000
04 avr. 20241,87001,87001,86001,86001,86003 000
03 avr. 20241,92001,92001,92001,92001,9200-
02 avr. 20241,92001,92001,92001,92001,9200-
28 mars 20241,92001,92001,92001,92001,9200-
27 mars 20241,92001,92001,92001,92001,9200-
26 mars 20241,88501,92001,88001,92001,92003 000
25 mars 20241,87501,93001,87501,93001,93003 000
22 mars 20241,90001,94501,90001,93501,93503 000
21 mars 20241,90001,90001,90001,90001,90003 000
20 mars 20241,93501,93501,93501,93501,9350-
19 mars 20241,94001,95001,85001,93501,93508 000
18 mars 20241,96501,96501,96501,96501,96501 000
15 mars 20242,01002,01002,01002,01002,01001 000
14 mars 20242,02002,02001,96001,96001,96005 000
13 mars 20242,08002,08002,08002,08002,0800-
12 mars 20242,08002,08002,08002,08002,08001 000
11 mars 20242,08002,08002,08002,08002,0800-
08 mars 20242,08002,08002,08002,08002,0800-
07 mars 20242,08002,08002,08002,08002,0800-
06 mars 20242,01002,08002,01002,08002,08003 000
05 mars 20242,10002,11002,03002,03002,03008 000
04 mars 20242,01002,01002,01002,01002,01001 000
01 mars 20241,96502,00001,96502,00002,00003 000
29 févr. 20242,03002,03002,00002,00002,00005 000
28 févr. 20242,07002,07002,07002,07002,0700-
27 févr. 20242,05002,07002,05002,07002,07005 000
26 févr. 20241,99502,04001,97002,04002,040012 000
23 févr. 20242,00002,00002,00002,00002,00002 000
22 févr. 20242,02002,03001,98502,03002,030011 000
21 févr. 20242,00002,08001,98002,08002,080010 000
20 févr. 20242,02002,07002,00002,07002,07005 000
19 févr. 20242,07002,07002,07002,07002,0700-
16 févr. 20241,99502,08001,99502,07002,070011 000
15 févr. 20242,06002,06001,96001,96001,960015 000
14 févr. 20242,10002,10002,10002,10002,10002 000
13 févr. 20242,14002,14002,06002,06002,060017 000
12 févr. 20242,11002,18002,10002,14002,140021 000
09 févr. 20242,17002,17002,17002,17002,1700-
08 févr. 20242,19002,23002,16002,17002,170024 000
07 févr. 20242,16002,16002,14002,14002,140014 000
06 févr. 20242,18002,18002,12002,12002,12004 000
05 févr. 20242,04002,25002,04002,18002,180026 000
02 févr. 20242,04002,06002,02002,02002,02007 000
01 févr. 20242,03002,08002,03002,08002,08002 000
31 janv. 20242,10002,10002,10002,10002,1000-
30 janv. 20242,09002,10002,09002,10002,10002 000
29 janv. 20242,13002,13002,07002,08002,08009 000
26 janv. 20242,26002,26002,03002,13002,130071 000
25 janv. 20242,32002,32002,28002,28002,280013 000
24 janv. 20242,36002,37002,36002,37002,37002 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...