0AA6.L - Azelis Group NV

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20230,000,000,0023,6723,6770.304
02 giu 202323,9024,0823,4623,9923,997.586
01 giu 202323,2023,3423,0223,2023,2042.856
31 mag 202322,8622,9422,5222,9022,9017.666
30 mag 202323,0823,1622,9523,0023,0050.810
26 mag 202322,8023,2022,7222,8422,84103.938
25 mag 202322,2822,7222,0622,6322,637.640
24 mag 202322,2222,2422,2222,2322,2310.207
23 mag 202322,5522,8522,3422,4222,4253.968
22 mag 202322,4422,5822,3022,3822,3813.755
19 mag 202321,8022,0621,8021,9021,9022.911
18 mag 202321,2421,4821,2421,3421,3447.876
17 mag 202320,2220,9220,2220,8320,8392.790
16 mag 202320,9221,0420,8820,9520,9511.222
15 mag 202321,0421,2220,9021,2121,212.360
12 mag 202321,1021,4421,1021,2421,2441.746
11 mag 202321,0621,0620,7020,9220,9214.417
10 mag 202320,9221,0120,5420,7620,7623.382
09 mag 202321,2421,3620,9221,0421,0431.394
05 mag 202321,3521,3521,2821,2821,282.492
04 mag 202321,1321,1320,9421,0221,027.896
03 mag 202321,3521,4221,3421,3821,389.774
02 mag 202321,2621,5221,2021,3021,3022.741
28 apr 202321,4621,5421,4121,4921,4988.688
27 apr 202321,1421,4021,1421,2821,2833.301
26 apr 202321,5421,7021,4621,4821,4827.543
25 apr 202322,0222,0821,8822,0222,0225.570
24 apr 202322,4522,4522,1822,2422,2442.258
21 apr 202322,3022,8422,2822,3022,3033.195
20 apr 202322,3222,4322,2822,4322,4332.440
19 apr 202322,0422,4821,8822,3422,34436.230
18 apr 202321,9622,1421,9021,9421,946.806
17 apr 202322,2022,3222,1422,1622,1614.905
14 apr 202322,4422,6422,2022,6422,6420.040
13 apr 202322,4222,7022,4222,6122,6197.503
12 apr 202322,2422,3622,2022,2122,214.005
11 apr 202322,2822,3121,9422,1122,1121.549
06 apr 202321,9222,5021,9222,1922,19230.772
05 apr 202322,1822,2121,8822,1022,1040.234
04 apr 202322,4022,4022,0022,2022,20389.327
03 apr 202323,5223,5223,3623,5223,52709
31 mar 202323,1623,3623,1623,3123,313.202
30 mar 202323,2423,2423,0623,0623,0670.312
29 mar 202323,2223,2222,8423,0223,021.363
28 mar 202323,0023,0022,9622,9622,963.699
27 mar 202323,3424,5823,3423,5423,547.779
24 mar 202323,7023,7023,2423,3223,321.404
23 mar 202323,7623,7823,6023,7423,7424.930
22 mar 202323,7224,1823,7224,0624,0638.973
21 mar 202323,6624,3623,6624,3524,356.191
20 mar 202323,3223,8423,2223,8423,8419.193
17 mar 202323,5623,5622,9023,3923,3945.063
16 mar 202323,4423,4623,0223,3223,327.029
15 mar 202323,1423,1422,1622,3422,3483.513
14 mar 202322,9623,3222,9623,1623,1653.919
13 mar 202323,4223,4922,9223,0723,0717.279
10 mar 202323,7623,9623,5423,9623,9615.195
09 mar 202324,8424,8624,0424,7224,729.814
08 mar 202325,0225,0824,5024,6124,619.647
07 mar 202325,4825,9025,3625,4025,4014.438
06 mar 202325,3425,4224,9025,2025,208.389
03 mar 202324,7625,7224,7625,1825,1811.024
02 mar 202324,0224,3423,9824,0024,0053.258
01 mar 202324,1624,1823,7623,7823,787.842
28 feb 202324,1024,1023,9423,9623,963.489
27 feb 202323,6624,1023,6624,0324,032.270
24 feb 202323,8223,8223,4123,6023,605.150
23 feb 202324,1824,1823,9023,9023,9012.138
22 feb 202323,8124,1023,7224,0324,0341.779
21 feb 202324,0024,4024,0024,2224,2239.811
20 feb 202325,0625,1624,7024,7424,7433.839
17 feb 202325,2625,8025,0025,8025,809.357
16 feb 202325,6625,7425,6625,7225,7215.707
15 feb 202325,6825,8625,6125,7925,792.372
14 feb 202325,4025,4225,3025,3625,36134.754
13 feb 202325,2825,3125,1825,3125,312.287
10 feb 202325,3425,4625,2125,4625,4626.576
09 feb 202326,2226,2225,6425,6425,648.231
08 feb 202325,7025,7325,3825,5925,591.929
07 feb 202326,5226,5225,6625,9325,939.350
06 feb 202325,9326,1325,8625,9125,91578.183
03 feb 202325,1826,0825,1826,0826,083.240
02 feb 202325,2025,3425,1425,1425,145.535
01 feb 202324,6624,7624,4224,6224,6216.588
31 gen 202324,7224,8224,6324,7924,7923.169
30 gen 202324,9424,9424,8324,9124,9116.154
27 gen 202325,1425,2925,1425,1425,1415.053
26 gen 202325,2425,3624,9925,2625,2631.693
25 gen 202324,8225,1624,5424,6224,6220.092
24 gen 202325,1625,4525,0825,4525,45113.911
23 gen 202325,7025,8025,5625,7225,7210.062
20 gen 202325,2325,2625,0025,1625,1617.348
19 gen 202325,4825,5825,3225,4925,4942.811
18 gen 202325,5925,7825,2625,7025,70113.279
17 gen 202325,6625,7225,3725,3725,3712.777
16 gen 202325,7025,7325,5225,6125,6123.283
13 gen 202325,6725,6725,4025,4025,403.424
12 gen 202325,6225,9825,6225,9825,987.921
11 gen 202325,8026,2225,7825,7925,7944.267
10 gen 202325,9025,9625,7925,9425,9447.226
*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...