Mail

0AA6.L - Azelis Group NV

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 giu 2023	0,00	0,00	0,00	23,67	23,67	70.304
02 giu 2023	23,90	24,08	23,46	23,99	23,99	7.586
01 giu 2023	23,20	23,34	23,02	23,20	23,20	42.856
31 mag 2023	22,86	22,94	22,52	22,90	22,90	17.666
30 mag 2023	23,08	23,16	22,95	23,00	23,00	50.810
26 mag 2023	22,80	23,20	22,72	22,84	22,84	103.938
25 mag 2023	22,28	22,72	22,06	22,63	22,63	7.640
24 mag 2023	22,22	22,24	22,22	22,23	22,23	10.207
23 mag 2023	22,55	22,85	22,34	22,42	22,42	53.968
22 mag 2023	22,44	22,58	22,30	22,38	22,38	13.755
19 mag 2023	21,80	22,06	21,80	21,90	21,90	22.911
18 mag 2023	21,24	21,48	21,24	21,34	21,34	47.876
17 mag 2023	20,22	20,92	20,22	20,83	20,83	92.790
16 mag 2023	20,92	21,04	20,88	20,95	20,95	11.222
15 mag 2023	21,04	21,22	20,90	21,21	21,21	2.360
12 mag 2023	21,10	21,44	21,10	21,24	21,24	41.746
11 mag 2023	21,06	21,06	20,70	20,92	20,92	14.417
10 mag 2023	20,92	21,01	20,54	20,76	20,76	23.382
09 mag 2023	21,24	21,36	20,92	21,04	21,04	31.394
05 mag 2023	21,35	21,35	21,28	21,28	21,28	2.492
04 mag 2023	21,13	21,13	20,94	21,02	21,02	7.896
03 mag 2023	21,35	21,42	21,34	21,38	21,38	9.774
02 mag 2023	21,26	21,52	21,20	21,30	21,30	22.741
28 apr 2023	21,46	21,54	21,41	21,49	21,49	88.688
27 apr 2023	21,14	21,40	21,14	21,28	21,28	33.301
26 apr 2023	21,54	21,70	21,46	21,48	21,48	27.543
25 apr 2023	22,02	22,08	21,88	22,02	22,02	25.570
24 apr 2023	22,45	22,45	22,18	22,24	22,24	42.258
21 apr 2023	22,30	22,84	22,28	22,30	22,30	33.195
20 apr 2023	22,32	22,43	22,28	22,43	22,43	32.440
19 apr 2023	22,04	22,48	21,88	22,34	22,34	436.230
18 apr 2023	21,96	22,14	21,90	21,94	21,94	6.806
17 apr 2023	22,20	22,32	22,14	22,16	22,16	14.905
14 apr 2023	22,44	22,64	22,20	22,64	22,64	20.040
13 apr 2023	22,42	22,70	22,42	22,61	22,61	97.503
12 apr 2023	22,24	22,36	22,20	22,21	22,21	4.005
11 apr 2023	22,28	22,31	21,94	22,11	22,11	21.549
06 apr 2023	21,92	22,50	21,92	22,19	22,19	230.772
05 apr 2023	22,18	22,21	21,88	22,10	22,10	40.234
04 apr 2023	22,40	22,40	22,00	22,20	22,20	389.327
03 apr 2023	23,52	23,52	23,36	23,52	23,52	709
31 mar 2023	23,16	23,36	23,16	23,31	23,31	3.202
30 mar 2023	23,24	23,24	23,06	23,06	23,06	70.312
29 mar 2023	23,22	23,22	22,84	23,02	23,02	1.363
28 mar 2023	23,00	23,00	22,96	22,96	22,96	3.699
27 mar 2023	23,34	24,58	23,34	23,54	23,54	7.779
24 mar 2023	23,70	23,70	23,24	23,32	23,32	1.404
23 mar 2023	23,76	23,78	23,60	23,74	23,74	24.930
22 mar 2023	23,72	24,18	23,72	24,06	24,06	38.973
21 mar 2023	23,66	24,36	23,66	24,35	24,35	6.191
20 mar 2023	23,32	23,84	23,22	23,84	23,84	19.193
17 mar 2023	23,56	23,56	22,90	23,39	23,39	45.063
16 mar 2023	23,44	23,46	23,02	23,32	23,32	7.029
15 mar 2023	23,14	23,14	22,16	22,34	22,34	83.513
14 mar 2023	22,96	23,32	22,96	23,16	23,16	53.919
13 mar 2023	23,42	23,49	22,92	23,07	23,07	17.279
10 mar 2023	23,76	23,96	23,54	23,96	23,96	15.195
09 mar 2023	24,84	24,86	24,04	24,72	24,72	9.814
08 mar 2023	25,02	25,08	24,50	24,61	24,61	9.647
07 mar 2023	25,48	25,90	25,36	25,40	25,40	14.438
06 mar 2023	25,34	25,42	24,90	25,20	25,20	8.389
03 mar 2023	24,76	25,72	24,76	25,18	25,18	11.024
02 mar 2023	24,02	24,34	23,98	24,00	24,00	53.258
01 mar 2023	24,16	24,18	23,76	23,78	23,78	7.842
28 feb 2023	24,10	24,10	23,94	23,96	23,96	3.489
27 feb 2023	23,66	24,10	23,66	24,03	24,03	2.270
24 feb 2023	23,82	23,82	23,41	23,60	23,60	5.150
23 feb 2023	24,18	24,18	23,90	23,90	23,90	12.138
22 feb 2023	23,81	24,10	23,72	24,03	24,03	41.779
21 feb 2023	24,00	24,40	24,00	24,22	24,22	39.811
20 feb 2023	25,06	25,16	24,70	24,74	24,74	33.839
17 feb 2023	25,26	25,80	25,00	25,80	25,80	9.357
16 feb 2023	25,66	25,74	25,66	25,72	25,72	15.707
15 feb 2023	25,68	25,86	25,61	25,79	25,79	2.372
14 feb 2023	25,40	25,42	25,30	25,36	25,36	134.754
13 feb 2023	25,28	25,31	25,18	25,31	25,31	2.287
10 feb 2023	25,34	25,46	25,21	25,46	25,46	26.576
09 feb 2023	26,22	26,22	25,64	25,64	25,64	8.231
08 feb 2023	25,70	25,73	25,38	25,59	25,59	1.929
07 feb 2023	26,52	26,52	25,66	25,93	25,93	9.350
06 feb 2023	25,93	26,13	25,86	25,91	25,91	578.183
03 feb 2023	25,18	26,08	25,18	26,08	26,08	3.240
02 feb 2023	25,20	25,34	25,14	25,14	25,14	5.535
01 feb 2023	24,66	24,76	24,42	24,62	24,62	16.588
31 gen 2023	24,72	24,82	24,63	24,79	24,79	23.169
30 gen 2023	24,94	24,94	24,83	24,91	24,91	16.154
27 gen 2023	25,14	25,29	25,14	25,14	25,14	15.053
26 gen 2023	25,24	25,36	24,99	25,26	25,26	31.693
25 gen 2023	24,82	25,16	24,54	24,62	24,62	20.092
24 gen 2023	25,16	25,45	25,08	25,45	25,45	113.911
23 gen 2023	25,70	25,80	25,56	25,72	25,72	10.062
20 gen 2023	25,23	25,26	25,00	25,16	25,16	17.348
19 gen 2023	25,48	25,58	25,32	25,49	25,49	42.811
18 gen 2023	25,59	25,78	25,26	25,70	25,70	113.279
17 gen 2023	25,66	25,72	25,37	25,37	25,37	12.777
16 gen 2023	25,70	25,73	25,52	25,61	25,61	23.283
13 gen 2023	25,67	25,67	25,40	25,40	25,40	3.424
12 gen 2023	25,62	25,98	25,62	25,98	25,98	7.921
11 gen 2023	25,80	26,22	25,78	25,79	25,79	44.267
10 gen 2023	25,90	25,96	25,79	25,94	25,94	47.226
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...