Italia markets closed

Nacon S.A. (0A9N.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1900+0,0100 (+0,85%)
Alla chiusura: 04:06PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024------
19 giu 20241,19001,19001,19001,19001,1900825
18 giu 20241,18001,18001,18001,18001,180093
17 giu 20241,16001,16001,14991,14991,14994.611
14 giu 20241,22001,22001,19801,20401,2040594
13 giu 20241,38001,38001,28601,29201,29202.577
12 giu 20241,45801,45801,41001,41801,41801.854
11 giu 20241,45801,46001,42401,42401,42401.725
10 giu 20241,47601,49801,44201,44201,44203.478
07 giu 20241,57601,57601,55801,56201,56201.529
06 giu 20241,57001,58801,57001,58801,588013
05 giu 20241,40601,64601,40601,53001,530047.428
04 giu 20241,34001,40201,33401,40201,40202.193
03 giu 20241,28401,28401,28401,28401,28404
31 mag 20241,26801,26801,25001,25001,25001.361
30 mag 20241,25601,28001,25211,25211,2521812
29 mag 20241,24601,24601,24601,24601,24604
28 mag 20241,24801,24801,24801,24801,24801.500
24 mag 2024------
23 mag 20241,20401,20401,20401,20401,2040783
22 mag 20241,23001,23001,23001,23001,23004
21 mag 20241,22401,23001,20201,20201,20201.646
20 mag 20241,18001,20001,18001,20001,20002.912
17 mag 2024------
16 mag 2024------
15 mag 2024------
14 mag 20241,15001,15001,10601,10601,10601.049
13 mag 20241,21001,21001,15401,15601,156057
10 mag 20241,22001,22001,20601,20601,20601.132
09 mag 20241,19801,21001,19801,21001,2100324
08 mag 2024------
07 mag 2024------
03 mag 20241,15801,15801,15801,15801,15801
02 mag 20241,15801,15801,15801,15801,15801
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 20241,10211,10211,10211,10211,1021289
25 apr 2024------
24 apr 20241,14001,15001,12001,12001,120073
23 apr 2024------
22 apr 2024------
19 apr 20241,09401,09401,09401,09401,09401.408
18 apr 2024------
17 apr 2024------
16 apr 20241,08001,08001,08001,08001,08002
15 apr 20241,13201,13201,11211,11211,1121184
12 apr 20241,13001,13001,13001,13001,1300105
11 apr 20241,12811,12811,12811,12811,1281336
10 apr 20241,10991,10991,10991,10991,109951
09 apr 20241,08601,10211,08601,10211,1021701
08 apr 20241,14611,14611,14611,14611,146182
05 apr 2024------
04 apr 2024------
03 apr 20241,16401,16401,16401,16401,16401.758
02 apr 20241,26001,26201,18211,18211,18212.360
28 mar 20241,29401,30811,26001,30811,30811.307
27 mar 20241,31001,31001,29011,29011,29011.934
26 mar 20241,26001,29001,26001,29001,29001.260
25 mar 20241,17001,17001,15411,15411,1541400
22 mar 2024------
21 mar 20241,15801,15801,15801,15801,15801
20 mar 2024------
19 mar 20241,16201,16211,16201,16211,16212.006
18 mar 20241,16801,16801,16801,16801,1680789
15 mar 2024------
14 mar 20241,16601,17001,16601,17001,170014
13 mar 20241,14801,14801,14801,14801,14801
12 mar 2024------
11 mar 20241,18201,20001,17401,20001,20001.025
08 mar 20241,22001,22201,22001,22201,22204.341
07 mar 20241,27001,27001,25391,25391,25393.648
06 mar 20241,28191,28191,28191,28191,28191
05 mar 20241,27201,27201,26001,26591,26592.657
04 mar 20241,35001,35001,27201,28791,28798.179
01 mar 20241,38011,38011,38011,38011,3801255
29 feb 20241,45001,45001,35211,35211,3521221
28 feb 20241,46001,46001,46001,46001,4600876
27 feb 20241,48601,48601,48411,48411,4841361
26 feb 20241,50611,50611,50611,50611,5061162
23 feb 20241,48001,48001,48001,48001,48001
22 feb 20241,49001,49991,48201,49991,49991.851
21 feb 2024------
20 feb 2024------
19 feb 20241,53001,54011,53001,54001,54001.024
16 feb 20241,46591,46591,46591,46591,4659155
15 feb 2024------
14 feb 20241,45401,45401,45401,45401,454025.000
13 feb 2024------
12 feb 20241,47211,47211,47211,47211,4721761
09 feb 20241,45201,45601,45201,45601,4560342
08 feb 20241,48001,48001,48001,48001,48007
07 feb 20241,50201,50401,45001,50401,50401.272
06 feb 20241,53601,53601,52201,52201,52201.130
05 feb 20241,63401,63401,60201,61801,618026
02 feb 2024------
01 feb 20241,68001,68001,60201,60201,60204.091
31 gen 20241,71001,71001,71001,71001,710019
30 gen 20241,77001,77001,73001,73001,7300160
29 gen 20241,74201,74211,72601,74211,7421892
*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...