Italia markets close in 2 hours 50 minutes

Azelis Group NV (0AA6.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,06+0,55 (+2,56%)
Al 01:23PM GMT. Mercato aperto.
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202321,7022,1621,7022,0622,065.201
07 dic 202321,4021,6021,3421,5121,519.738
06 dic 202321,3421,5020,9421,4021,40101.593
05 dic 202320,6220,9020,6220,8520,8513.284
04 dic 202320,4620,7820,4620,6920,6922.451
01 dic 202320,7020,7020,4820,6020,6022.881
30 nov 202320,3220,6420,0820,4920,4928.933
29 nov 202320,0620,1419,9720,0520,0513.558
28 nov 202319,7619,9219,7519,7819,7821.086
27 nov 202320,1420,1419,7719,9919,9914.753
24 nov 202320,0820,1419,7219,9919,9913.201
23 nov 202319,9920,2219,9420,2020,204.023
22 nov 202319,8419,9719,6019,8319,8315.586
21 nov 202319,5919,7919,5719,7019,7015.022
20 nov 202319,5619,6419,4719,5619,5618.410
17 nov 202319,6519,6719,5019,6119,6117.854
16 nov 202319,8419,9719,7019,8019,8061.239
15 nov 202319,8320,0619,5919,8319,8345.228
14 nov 202318,6419,6718,6119,5619,5661.528
13 nov 202318,2418,5918,0218,5718,5735.797
10 nov 202318,3318,6618,0818,2818,2844.037
09 nov 202317,1519,1816,9018,6618,6674.511
08 nov 202316,9617,0016,6116,7016,7063.651
07 nov 202316,8916,8916,7116,7916,7915.170
06 nov 202316,9316,9616,6916,9016,9027.313
03 nov 202317,1617,5317,0717,2217,2234.195
02 nov 202316,8117,1316,7616,8916,89422.312
01 nov 202316,2416,3716,1216,2016,2015.746
31 ott 202316,2016,3416,0016,0916,0995.079
30 ott 202315,8816,3915,8315,8315,8334.033
27 ott 202316,2416,3115,8716,1016,1029.593
26 ott 202316,0316,0315,6115,7515,75145.276
25 ott 202316,1916,3716,1016,1916,199.938
24 ott 202316,3516,5316,2516,2816,2815.176
23 ott 202316,0616,5016,0016,2416,2436.881
20 ott 202316,2616,3516,2016,2916,2917.662
19 ott 202316,0516,5215,9116,2216,2254.552
18 ott 202316,5016,5616,1016,3916,3926.236
17 ott 202316,8616,8616,6116,7316,7310.326
16 ott 202316,4916,7716,3316,6616,6692.327
13 ott 202316,5916,9316,5016,6316,6325.056
12 ott 202316,9917,0116,5716,7816,7853.316
11 ott 202317,0017,3416,7816,9216,9236.015
10 ott 202317,6317,7317,4017,4017,4015.238
09 ott 202317,6917,8217,5417,7417,7413.690
06 ott 202318,1718,1717,8118,1218,129.335
05 ott 202318,0918,3417,9718,2618,2636.368
04 ott 202317,7718,2617,7018,0518,0539.629
03 ott 202318,2818,4518,2518,3918,3973.506
02 ott 202318,5818,5818,2318,4018,4035.080
29 set 202318,3418,7118,1918,4018,4038.267
28 set 202317,8218,0117,7417,9417,94117.485
27 set 202317,9818,1017,8817,9417,9481.740
26 set 202317,9618,2217,8818,0218,0239.089
25 set 202318,1118,3417,9518,1118,1117.872
22 set 202317,6818,0417,6817,9917,9912.487
21 set 202318,0518,0917,6517,6917,6916.903
20 set 202318,4818,5018,2518,4918,4917.194
19 set 202318,2018,3918,0218,1118,1120.882
18 set 202318,8318,8318,2818,4818,489.086
15 set 202318,5919,0118,4519,0119,018.423
14 set 202317,8218,3517,7518,0918,0918.409
13 set 202317,6817,9017,6817,6917,6951.512
12 set 202317,9718,1617,6117,8517,8531.530
11 set 202318,3318,4018,1418,2518,2522.392
08 set 202318,6418,8218,2218,3018,3024.348
07 set 202318,9219,0918,6218,7318,7333.211
06 set 202319,2419,2418,9419,1219,1240.240
05 set 202320,1420,3019,5319,7319,7317.969
04 set 202320,3620,5820,1220,4520,458.388
01 set 202320,3820,4420,2220,3720,3742.335
31 ago 202320,0620,4420,0420,4120,4164.982
30 ago 202319,9220,1019,9219,9819,9831.703
29 ago 202319,7119,9619,7119,7619,7610.347
25 ago 202319,6319,7619,5919,6919,696.741
24 ago 202319,9620,1019,6719,7619,769.531
23 ago 202319,8019,9219,6619,6719,6760.827
22 ago 202319,5119,9219,5119,8019,8071.104
21 ago 202319,4219,4519,3119,3419,3412.679
18 ago 202319,6319,6619,3419,4019,40151.275
17 ago 202319,5819,8919,5819,7519,75109.979
16 ago 202319,8719,8719,7019,8619,866.513
15 ago 202319,6820,0019,4019,8519,8516.030
14 ago 202319,6819,9019,6419,7319,7314.341
11 ago 202320,1420,1619,8420,1420,147.117
10 ago 202320,3020,3620,1920,2820,2811.110
09 ago 202320,3020,4720,2020,4420,4410.052
08 ago 202320,5020,6820,0420,3220,3250.611
07 ago 202320,6020,6620,4820,6320,6342.037
04 ago 202320,1220,6419,5720,4620,4681.879
03 ago 202321,7221,7220,4620,5020,50274.002
02 ago 202322,5222,6222,4622,6222,6211.590
01 ago 202323,2423,2623,0623,1123,1118.343
31 lug 202323,1423,5223,1423,4823,4827.260
28 lug 202323,0823,2623,0423,0723,075.041
27 lug 202323,0023,1622,8423,1223,1219.306
26 lug 202323,1823,1822,5622,8222,8234.911
25 lug 202322,8223,1722,7223,1523,157.735
24 lug 202322,7622,8822,6122,7022,7015.283
21 lug 202322,5622,7022,5622,6822,6811.071
*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...