Italia markets open in 4 hours 8 minutes

Azimut Holding S.p.A. (0MHJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,16-0,55 (-3,29%)
Alla chiusura: 04:45PM BST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202424,6724,7224,2724,4424,4478.750
30 mag 202424,0724,6323,7324,6324,631.385
29 mag 202424,5224,5024,0624,0724,0727.698
28 mag 202424,6424,7924,5124,6024,6013.098
24 mag 202424,6724,8024,4024,7924,7934.101
23 mag 202424,6124,8824,5324,6924,6930.720
22 mag 202424,8924,9224,5424,5824,5897.364
21 mag 202425,0925,1424,5624,9424,9451.845
20 mag 202425,3425,4925,0325,2725,2744.439
20 mag 20241 Dividendo
17 mag 202426,5526,5826,2526,3225,32137.757
16 mag 202426,1626,5026,0926,4325,43260.022
15 mag 202426,0726,1725,9726,1125,1279.551
14 mag 202425,7826,0725,6226,0525,0672.911
13 mag 202425,5725,8225,5325,7624,7848.986
10 mag 202425,6425,9325,2125,5424,5778.409
09 mag 202425,7525,9324,4825,5424,57145.730
08 mag 202425,4625,7725,3525,7224,74111.124
07 mag 202425,2525,4925,2925,4924,5255.324
03 mag 202424,8224,9724,7524,7923,8551.257
02 mag 202424,7824,9724,6724,6823,74100.721
01 mag 202424,6824,6824,6824,6823,74-
30 apr 202424,6824,8624,6424,7723,8371.076
29 apr 202424,6124,7524,5424,7223,7838.520
26 apr 202424,4224,7124,3524,6423,7047.787
25 apr 202424,5624,6024,1024,1923,2733.555
24 apr 202424,7124,9424,4024,4923,5650.445
23 apr 202424,4124,7424,4024,5923,6698.901
22 apr 202424,0324,4024,1324,2623,3440.468
19 apr 202424,2024,0623,7524,0223,11143.675
18 apr 202424,1024,1824,0224,1523,2327.638
17 apr 202423,9924,3523,9324,1323,2125.709
16 apr 202424,0624,1423,8323,9723,0650.194
15 apr 202424,4424,6424,2924,3423,4221.339
12 apr 202424,4924,6924,1624,1923,2725.121
11 apr 202424,3524,4924,1224,4223,4932.701
10 apr 202424,5324,6824,2524,4423,5125.617
09 apr 202424,6924,7624,3724,4323,5029.867
08 apr 202424,4924,7824,4124,7623,8231.063
05 apr 202424,9224,6924,2224,4623,5370.840
04 apr 202424,2624,9124,3024,9023,95103.208
03 apr 202424,2024,3823,9324,2123,2983.753
02 apr 202425,2725,1723,9924,0423,13162.399
28 mar 202425,2325,8625,0025,1824,22135.147
27 mar 202424,8325,1424,8025,1224,1751.785
26 mar 202424,8324,9724,7624,7623,8238.543
25 mar 202424,8424,9324,6524,8923,9473.622
22 mar 202424,9824,8524,6724,7923,85101.496
21 mar 202424,5924,9824,6724,9423,9935.276
20 mar 202424,5624,7524,5724,6023,6723.662
19 mar 202424,1724,8924,0924,8123,8771.149
18 mar 202425,0225,1524,7624,8923,9434.295
15 mar 202424,9225,0824,7425,0024,0559.597
14 mar 202424,9325,2624,7924,9423,99180.921
13 mar 202424,3325,0924,2725,0724,12645.184
12 mar 202424,1724,4223,8824,3823,45137.955
11 mar 202424,3324,3623,9424,0323,12111.168
08 mar 202425,7025,8923,5924,3223,40594.511
07 mar 202427,2027,4125,5825,8224,84331.244
06 mar 202427,4227,4426,9227,3026,2687.929
05 mar 202426,9727,2526,9227,2326,2039.383
04 mar 202426,6927,0226,5226,9325,9171.086
01 mar 202426,6726,7226,3526,5325,5228.737
29 feb 202426,3726,6126,4026,5525,5454.963
28 feb 202426,3426,4626,2826,3925,3917.012
27 feb 202426,7026,6426,3226,4325,4320.366
26 feb 202426,5026,7626,4826,6325,6224.012
23 feb 202426,4126,8026,4626,6225,6130.874
22 feb 202426,4626,6026,2826,3225,3229.154
21 feb 202426,1926,3526,1626,3525,3526.232
20 feb 202426,3326,2826,0926,2025,2019.139
19 feb 202426,5626,5726,2226,2425,2420.913
16 feb 202426,3226,5726,3226,5325,5227.013
15 feb 202426,3126,4826,1326,2625,2626.337
14 feb 202426,0826,3925,9326,3425,3431.688
13 feb 202426,5226,5525,8526,0125,0235.811
12 feb 202426,0826,4826,1926,4725,4629.472
09 feb 202426,1726,2525,9826,1425,1425.616
08 feb 202426,2526,3926,1326,1325,1332.848
07 feb 202426,2126,3726,1426,2025,2025.067
06 feb 202425,8626,3326,0526,2725,2746.610
05 feb 202426,0426,0225,7725,8324,8438.982
02 feb 202426,0226,2025,9025,9925,0050.535
01 feb 202425,8526,0125,6725,7524,7728.570
31 gen 202425,5426,1325,7825,9024,9137.804
30 gen 202425,5725,7625,4725,7224,7436.175
29 gen 202425,8325,6625,3725,4724,50107.013
26 gen 202425,5925,9025,4625,8724,8951.437
25 gen 202425,6525,5725,2925,5724,6052.527
24 gen 202425,3925,6725,3625,6124,6470.322
23 gen 202425,4325,5425,0725,3724,4146.308
22 gen 202425,2625,4625,1525,4024,4352.133
19 gen 202425,1725,2825,0425,0424,0942.451
18 gen 202424,9525,3024,9825,1224,1774.730
17 gen 202424,7324,9924,5824,9724,0233.544
16 gen 202424,6624,9024,4624,6523,7142.542
15 gen 202424,5425,0624,5924,8223,8873.682
12 gen 202424,1624,6124,1424,2323,3147.947
11 gen 202424,7925,1024,0624,0823,17369.635
10 gen 202424,4224,7924,3124,7923,85149.573
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...