Italia markets open in 3 hours 48 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.434,54 -1.258,52 (-1,95%) CMC Crypto 200
1.414,63 -32,05 (-2,21%)
Lenzing Aktiengesellschaft (LNZ.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 giu 2024 | 32,95 | 33,15 | 32,55 | 32,90 | 32,90 | 10.663 |
| 07 giu 2024 | 34,00 | 34,00 | 32,60 | 33,25 | 33,25 | 22.168 |
| 06 giu 2024 | 34,40 | 34,40 | 33,70 | 34,05 | 34,05 | 14.172 |
| 05 giu 2024 | 33,90 | 34,65 | 33,65 | 34,00 | 34,00 | 18.023 |
| 04 giu 2024 | 34,10 | 34,25 | 33,55 | 33,80 | 33,80 | 22.444 |
| 03 giu 2024 | 34,80 | 34,80 | 33,90 | 34,20 | 34,20 | 11.206 |
| 31 mag 2024 | 34,45 | 34,90 | 34,00 | 34,80 | 34,80 | 65.144 |
| 30 mag 2024 | 34,00 | 34,95 | 33,60 | 34,70 | 34,70 | 15.262 |
| 29 mag 2024 | 35,00 | 35,25 | 34,00 | 34,00 | 34,00 | 26.285 |
| 28 mag 2024 | 35,40 | 35,40 | 34,55 | 34,85 | 34,85 | 18.224 |
| 27 mag 2024 | 34,25 | 35,50 | 34,20 | 35,30 | 35,30 | 23.303 |
| 24 mag 2024 | 35,50 | 35,50 | 33,90 | 34,25 | 34,25 | 36.733 |
| 23 mag 2024 | 35,40 | 36,10 | 35,15 | 35,25 | 35,25 | 21.119 |
| 22 mag 2024 | 36,00 | 36,30 | 35,45 | 35,70 | 35,70 | 25.618 |
| 21 mag 2024 | 35,90 | 36,00 | 35,40 | 35,85 | 35,85 | 16.628 |
| 20 mag 2024 | 35,50 | 36,40 | 35,50 | 35,85 | 35,85 | 12.499 |
| 17 mag 2024 | 36,00 | 36,00 | 35,60 | 35,65 | 35,65 | 14.137 |
| 16 mag 2024 | 35,10 | 35,95 | 35,00 | 35,80 | 35,80 | 18.762 |
| 15 mag 2024 | 36,00 | 36,40 | 35,20 | 35,75 | 35,75 | 31.465 |
| 14 mag 2024 | 36,15 | 36,85 | 35,65 | 36,15 | 36,15 | 66.437 |
| 13 mag 2024 | 34,90 | 36,40 | 34,30 | 36,00 | 36,00 | 85.471 |
| 10 mag 2024 | 35,45 | 35,60 | 34,40 | 34,75 | 34,75 | 41.352 |
| 09 mag 2024 | 34,10 | 35,30 | 33,70 | 35,30 | 35,30 | 51.595 |
| 08 mag 2024 | 31,30 | 34,15 | 31,10 | 34,15 | 34,15 | 174.663 |
| 07 mag 2024 | 30,60 | 31,25 | 30,40 | 31,05 | 31,05 | 38.770 |
| 06 mag 2024 | 30,60 | 31,20 | 30,35 | 30,60 | 30,60 | 14.372 |
| 03 mag 2024 | 30,95 | 31,20 | 30,40 | 30,65 | 30,65 | 29.756 |
| 02 mag 2024 | 30,80 | 31,75 | 30,40 | 30,45 | 30,45 | 34.599 |
| 30 apr 2024 | 30,95 | 30,95 | 30,20 | 30,35 | 30,35 | 14.238 |
| 29 apr 2024 | 30,50 | 30,70 | 29,80 | 30,70 | 30,70 | 34.744 |
| 26 apr 2024 | 30,30 | 30,70 | 29,90 | 30,10 | 30,10 | 17.740 |
| 25 apr 2024 | 31,00 | 31,00 | 29,65 | 29,90 | 29,90 | 27.012 |
| 24 apr 2024 | 31,40 | 31,40 | 30,30 | 30,35 | 30,35 | 22.389 |
| 23 apr 2024 | 31,25 | 31,45 | 31,00 | 31,40 | 31,40 | 18.142 |
| 22 apr 2024 | 29,75 | 31,10 | 29,75 | 31,00 | 31,00 | 30.853 |
| 19 apr 2024 | 30,00 | 30,00 | 29,00 | 29,60 | 29,60 | 61.484 |
| 18 apr 2024 | 29,75 | 30,50 | 29,30 | 30,35 | 30,35 | 32.127 |
| 17 apr 2024 | 30,00 | 30,50 | 29,30 | 29,50 | 29,50 | 41.249 |
| 16 apr 2024 | 32,10 | 32,20 | 29,85 | 29,85 | 29,85 | 90.743 |
| 15 apr 2024 | 31,15 | 32,60 | 30,55 | 32,45 | 32,45 | 76.757 |
| 12 apr 2024 | 31,45 | 31,85 | 30,65 | 31,05 | 31,05 | 110.362 |
| 11 apr 2024 | 33,95 | 34,35 | 31,00 | 31,00 | 31,00 | 158.855 |
| 10 apr 2024 | 34,40 | 34,70 | 33,15 | 34,05 | 34,05 | 44.139 |
| 09 apr 2024 | 33,35 | 34,25 | 33,00 | 34,20 | 34,20 | 34.313 |
| 08 apr 2024 | 33,50 | 33,70 | 32,70 | 33,45 | 33,45 | 46.691 |
| 05 apr 2024 | 33,60 | 33,80 | 33,15 | 33,35 | 33,35 | 35.496 |
| 04 apr 2024 | 33,50 | 34,15 | 32,80 | 33,60 | 33,60 | 49.365 |
| 03 apr 2024 | 32,00 | 33,30 | 32,00 | 33,15 | 33,15 | 34.286 |
| 02 apr 2024 | 32,30 | 33,00 | 31,95 | 32,30 | 32,30 | 51.321 |
| 28 mar 2024 | 32,40 | 32,50 | 31,65 | 32,05 | 32,05 | 34.945 |
| 27 mar 2024 | 31,30 | 32,30 | 31,00 | 32,30 | 32,30 | 59.384 |
| 26 mar 2024 | 30,60 | 31,25 | 30,50 | 30,95 | 30,95 | 61.231 |
| 25 mar 2024 | 31,50 | 31,60 | 30,55 | 30,75 | 30,75 | 54.204 |
| 22 mar 2024 | 30,15 | 31,25 | 30,15 | 31,25 | 31,25 | 98.365 |
| 21 mar 2024 | 29,95 | 30,80 | 29,30 | 30,10 | 30,10 | 124.677 |
| 20 mar 2024 | 27,00 | 29,95 | 26,55 | 29,40 | 29,40 | 206.652 |
| 19 mar 2024 | 25,20 | 26,75 | 24,95 | 26,55 | 26,55 | 122.812 |
| 18 mar 2024 | 27,20 | 27,30 | 24,60 | 24,85 | 24,85 | 255.419 |
| 15 mar 2024 | 29,05 | 29,50 | 25,75 | 25,75 | 25,75 | 327.751 |
| 14 mar 2024 | 30,00 | 30,50 | 29,40 | 29,60 | 29,60 | 59.977 |
| 13 mar 2024 | 29,10 | 29,90 | 28,70 | 29,75 | 29,75 | 32.153 |
| 12 mar 2024 | 29,75 | 30,25 | 29,05 | 29,10 | 29,10 | 33.617 |
| 11 mar 2024 | 29,10 | 29,95 | 28,90 | 29,65 | 29,65 | 41.979 |
| 08 mar 2024 | 29,00 | 29,45 | 28,90 | 29,10 | 29,10 | 30.430 |
| 07 mar 2024 | 28,70 | 29,25 | 28,35 | 29,05 | 29,05 | 30.931 |
| 06 mar 2024 | 28,50 | 29,05 | 28,20 | 28,50 | 28,50 | 34.871 |
| 05 mar 2024 | 28,90 | 28,90 | 27,75 | 27,90 | 27,90 | 58.474 |
| 04 mar 2024 | 29,60 | 29,75 | 28,80 | 28,85 | 28,85 | 23.949 |
| 01 mar 2024 | 29,10 | 29,90 | 28,95 | 29,70 | 29,70 | 23.873 |
| 29 feb 2024 | 29,70 | 29,80 | 28,80 | 28,95 | 28,95 | 55.747 |
| 28 feb 2024 | 30,50 | 30,70 | 29,55 | 29,70 | 29,70 | 38.316 |
| 27 feb 2024 | 29,95 | 30,55 | 29,60 | 30,55 | 30,55 | 28.498 |
| 26 feb 2024 | 30,40 | 30,70 | 29,60 | 29,60 | 29,60 | 33.248 |
| 23 feb 2024 | 30,50 | 30,70 | 29,95 | 30,50 | 30,50 | 29.390 |
| 22 feb 2024 | 31,05 | 31,85 | 30,30 | 30,50 | 30,50 | 38.907 |
| 21 feb 2024 | 30,80 | 31,20 | 30,40 | 30,70 | 30,70 | 29.146 |
| 20 feb 2024 | 31,10 | 31,20 | 30,55 | 30,90 | 30,90 | 37.272 |
| 19 feb 2024 | 31,40 | 31,40 | 30,25 | 31,00 | 31,00 | 31.305 |
| 16 feb 2024 | 31,10 | 31,40 | 30,65 | 31,40 | 31,40 | 39.043 |
| 15 feb 2024 | 29,95 | 31,20 | 29,95 | 31,20 | 31,20 | 54.059 |
| 14 feb 2024 | 29,50 | 29,85 | 28,80 | 29,75 | 29,75 | 23.646 |
| 13 feb 2024 | 30,00 | 30,40 | 29,20 | 29,45 | 29,45 | 39.951 |
| 12 feb 2024 | 28,30 | 30,00 | 28,25 | 29,80 | 29,80 | 65.380 |
| 09 feb 2024 | 29,75 | 29,75 | 28,15 | 28,15 | 28,15 | 110.766 |
| 08 feb 2024 | 30,10 | 30,30 | 29,65 | 29,65 | 29,65 | 18.715 |
| 07 feb 2024 | 30,50 | 30,55 | 30,00 | 30,00 | 30,00 | 23.728 |
| 06 feb 2024 | 30,10 | 30,55 | 29,45 | 30,45 | 30,45 | 38.022 |
| 05 feb 2024 | 30,55 | 30,55 | 29,75 | 29,75 | 29,75 | 63.018 |
| 02 feb 2024 | 30,50 | 31,00 | 30,05 | 30,05 | 30,05 | 29.423 |
| 01 feb 2024 | 30,70 | 30,85 | 30,15 | 30,15 | 30,15 | 51.561 |
| 31 gen 2024 | 30,30 | 31,15 | 30,00 | 30,95 | 30,95 | 45.548 |
| 30 gen 2024 | 31,80 | 31,80 | 30,30 | 30,30 | 30,30 | 52.092 |
| 29 gen 2024 | 30,80 | 31,05 | 30,35 | 31,05 | 31,05 | 46.223 |
| 26 gen 2024 | 30,25 | 30,90 | 30,20 | 30,75 | 30,75 | 73.857 |
| 25 gen 2024 | 31,50 | 31,50 | 30,00 | 30,00 | 30,00 | 52.659 |
| 24 gen 2024 | 31,25 | 32,80 | 30,75 | 31,00 | 31,00 | 116.893 |
| 23 gen 2024 | 30,30 | 31,00 | 30,15 | 31,00 | 31,00 | 44.134 |
| 22 gen 2024 | 30,65 | 30,65 | 29,80 | 29,85 | 29,85 | 53.911 |
| 19 gen 2024 | 30,00 | 30,30 | 29,55 | 29,90 | 29,90 | 63.654 |
| 18 gen 2024 | 30,15 | 30,35 | 29,70 | 30,00 | 30,00 | 59.258 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.