Italia markets closed

Prosus N.V. (0A28.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
67,72-1,14 (-1,66%)
Alla chiusura: 08:00AM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202431,5131,5131,5131,5831,5873.152
30 apr 202431,4231,9231,4131,6431,64796.157
29 apr 202432,0031,8431,4631,7031,7096.836
26 apr 202431,8831,9230,6331,6031,601.816.729
25 apr 202431,7031,4030,6330,8430,841.647.989
24 apr 202431,5031,8530,7031,2531,252.086.179
23 apr 202430,3031,1629,6631,0231,022.493.722
22 apr 202429,8830,0329,6529,8729,873.861.119
19 apr 202428,3028,8428,1128,5228,522.711.448
18 apr 202429,0428,9228,3028,7328,735.859.383
17 apr 202428,8529,0128,3728,6728,672.763.608
16 apr 202428,8029,4128,4028,6628,66936.395
15 apr 202430,3129,7529,2029,4529,453.695.987
12 apr 202429,6530,4129,3429,4229,422.951.965
11 apr 202430,2030,3829,7329,8829,884.614.878
10 apr 202429,9830,4229,3029,8429,844.627.961
09 apr 202429,9829,9429,2029,3129,312.995.696
08 apr 202429,8029,8529,1229,7429,741.681.307
05 apr 202429,2029,4529,1429,3629,36866.970
04 apr 202429,3029,7029,3029,6429,64764.564
03 apr 202429,8029,5629,1829,5029,50697.559
02 apr 202429,0429,7828,9029,3729,372.008.299
28 mar 202428,5629,2528,5028,9828,982.455.792
27 mar 202428,5129,0028,1328,8128,81905.583
26 mar 202428,1728,4727,4628,3028,304.496.556
25 mar 202428,1028,0027,5727,7627,761.611.949
22 mar 202427,6327,7527,3427,6527,651.460.690
21 mar 202427,8628,0527,7527,9027,901.344.258
20 mar 202426,9727,7027,0027,3427,343.933.538
19 mar 202427,3727,4826,9127,1327,13706.717
18 mar 202428,0027,8326,9527,4527,453.340.900
15 mar 202427,7027,5427,1127,1127,11635.053
14 mar 202427,8828,0327,3527,5527,551.663.089
13 mar 202427,7027,9327,1027,6527,651.477.846
12 mar 202427,2627,7626,5727,5027,501.283.250
11 mar 202426,7026,8626,1026,7326,732.096.342
08 mar 202426,7026,5826,2426,4526,45835.216
07 mar 202426,0026,5825,8526,3626,361.282.446
06 mar 202426,2426,5625,8126,2626,261.968.905
05 mar 202426,0026,0625,7325,8925,89761.319
04 mar 202426,5027,0226,4226,5326,531.838.432
01 mar 202427,0527,5126,7226,8426,843.413.097
29 feb 202427,1127,4726,7626,9926,992.345.500
28 feb 202427,5128,0927,1627,2627,263.475.898
27 feb 202427,5028,0527,4427,8627,861.735.413
26 feb 202427,8628,5027,7827,9927,993.469.463
23 feb 202428,9528,7528,2128,3328,331.648.412
22 feb 202428,7928,6928,0528,3628,36672.173
21 feb 202428,4528,3927,5228,1728,17908.085
20 feb 202428,4528,9027,6927,8627,863.937.952
19 feb 202428,4529,1228,4128,7028,70384.126
16 feb 202429,2429,4828,9028,9828,98644.036
15 feb 202429,9729,3328,8529,0329,031.005.428
14 feb 202429,4829,5928,8328,9928,993.329.149
13 feb 202429,4029,9429,3429,4229,421.025.341
12 feb 202429,0129,8029,1429,7029,701.224.193
09 feb 202429,6029,6929,2029,4429,44777.932
08 feb 202429,9029,6128,9129,0829,081.201.803
07 feb 202429,5029,8529,2229,6129,61312.474
06 feb 202428,5229,4528,9129,3929,39717.565
05 feb 202428,2028,2427,7627,9727,97885.816
02 feb 202427,7028,4727,6928,0728,07507.258
01 feb 202427,8128,1027,3628,0028,00412.660
31 gen 202428,0327,9827,3727,4827,481.039.070
30 gen 202427,7128,2027,3627,7827,781.793.869
29 gen 202428,5228,4428,0328,1028,101.315.096
26 gen 202428,5028,3827,5328,3028,30865.739
25 gen 202428,4028,5828,1028,1328,131.491.274
24 gen 202427,3528,2626,8228,1728,171.573.002
23 gen 202426,8327,1726,1126,9326,936.280.437
22 gen 202425,2025,7525,0025,6425,642.139.516
19 gen 202426,5026,3925,7525,8725,874.048.173
18 gen 202426,1026,3025,6226,1626,161.448.153
17 gen 202425,8826,0825,5925,7925,791.937.297
16 gen 202426,0026,9026,0226,3826,382.699.173
15 gen 202427,2027,2226,7326,7426,741.857.623
12 gen 202427,0527,2026,5727,0127,01705.700
11 gen 202427,2527,3326,5627,2027,203.574.508
10 gen 202427,0027,1726,4226,5926,591.199.037
09 gen 202427,4427,4026,5126,8226,821.491.341
08 gen 202427,7427,3926,6327,2427,245.467.098
05 gen 202427,5827,4527,0427,2927,291.674.021
04 gen 202427,5027,5927,0827,4527,451.111.161
03 gen 202427,2827,6326,7027,2127,211.256.214
02 gen 202427,5527,6026,6726,8626,861.157.496
29 dic 202327,0027,3526,5827,0727,07731.613
28 dic 202326,7526,8426,2326,5026,50622.068
27 dic 202328,0027,1326,1226,5926,59948.059
22 dic 202326,0026,0023,7624,5524,555.111.319
21 dic 202330,0329,9329,4729,5929,59498.468
20 dic 202330,7530,2629,5829,7529,75544.813
19 dic 202329,6530,0829,0130,0630,065.654.267
18 dic 202331,0030,5929,0629,1929,191.437.502
15 dic 202330,4330,9130,3330,6130,611.045.300
14 dic 202330,3030,2629,5830,0830,082.235.405
13 dic 202330,2030,1529,6730,1130,111.291.057
12 dic 202330,2030,6529,9029,9729,971.338.473
11 dic 202330,4030,1729,6530,1430,142.027.427
08 dic 202329,8530,3029,6930,0830,08617.781
07 dic 202330,0530,2429,7729,9029,901.242.806
*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...