Italia markets closed

Azelis Group NV (0AA6.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,58-0,10 (-0,55%)
Alla chiusura: 05:35PM BST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202418,5218,7918,5218,7918,791.802
23 mag 202418,7118,7618,5918,6818,687.506
22 mag 202418,4618,7018,4518,5718,57215.655
21 mag 202419,0119,0418,4818,7518,75438.305
20 mag 202419,1119,2318,8218,9818,98301.238
17 mag 202419,0119,1718,3118,8518,85282.252
16 mag 202421,3421,4421,3021,4421,442.814
15 mag 202421,6021,6021,0421,2021,201.499
14 mag 202422,0222,3821,6021,8021,80415.005
13 mag 202421,9822,2021,9622,0822,08401.418
10 mag 202422,1422,2022,0422,1522,151.564
09 mag 202422,0222,1222,0022,0422,042.179
08 mag 202422,1222,2422,0022,1722,172.262
07 mag 202422,1822,2221,9622,0222,021.023
03 mag 202422,2622,3421,8822,0022,003.521
02 mag 202422,8222,8222,4222,4222,421.804
01 mag 2024------
30 apr 202423,0023,0422,4622,4622,465.905
29 apr 202422,8423,3422,8423,0823,081.682
26 apr 202422,6222,9022,3322,6222,6290.612
25 apr 202422,8823,0822,6422,9422,94144.192
24 apr 202423,1623,4222,9823,1023,1077.256
23 apr 202423,1023,4623,1023,3023,3044.584
22 apr 202422,8623,1822,7022,9522,9529.983
19 apr 202422,4822,8622,4822,7622,7639.054
18 apr 202423,4423,5022,8623,0523,05107.903
17 apr 202420,4023,5820,1220,5520,55299.210
16 apr 202420,3820,5620,3220,3620,3636.337
15 apr 202420,7421,0020,6220,9320,9340.261
12 apr 202420,5820,7820,4820,7020,7092.713
11 apr 202420,7220,7220,3620,3620,3638.631
10 apr 202420,4420,7420,3420,6220,62104.232
09 apr 202420,0020,5020,0020,3120,3132.222
08 apr 202419,8320,3019,7019,9819,98125.527
05 apr 202419,6819,7219,5319,6919,6923.124
04 apr 202419,0619,7619,0019,6819,6828.887
03 apr 202418,9518,9518,5618,8318,8339.435
02 apr 202419,5919,9919,1519,7719,77238.352
28 mar 202419,6519,6519,4019,5919,5938.158
27 mar 202419,5820,0419,5519,6719,6744.352
26 mar 202420,0020,1219,9520,1220,1276.484
25 mar 202420,2020,2019,8620,0220,0219.654
22 mar 202420,0220,2220,0220,1420,1423.296
21 mar 202418,9720,2218,9720,1820,1846.265
20 mar 202418,5519,0818,5518,8918,8937.968
19 mar 202418,6818,8918,5818,7718,7734.594
18 mar 202419,6019,6018,8819,1219,1221.233
15 mar 202419,3019,6119,1519,2019,2096.150
14 mar 202419,2519,5919,2519,4519,4533.269
13 mar 202419,7119,7819,1119,2419,2438.378
12 mar 202418,9318,9318,6018,8318,8311.210
11 mar 202418,7018,7718,3718,7018,7048.454
08 mar 202419,6519,6518,6619,5319,5325.677
07 mar 202418,4720,1818,4719,5019,50120.432
06 mar 202418,9019,9418,9019,4219,4256.551
05 mar 202419,7619,7618,8819,0719,0781.382
04 mar 202419,9019,9019,7019,8019,80126.393
01 mar 202419,2319,7119,0519,6419,64387.763
29 feb 202418,8019,0918,6518,9418,9419.137
28 feb 202418,6318,7818,6118,7218,7212.553
27 feb 202418,9219,1018,7218,8918,8945.751
26 feb 202419,1419,2119,1219,1619,1642.984
23 feb 202419,2419,4019,2019,3719,3729.267
22 feb 202419,0119,2218,9419,0719,0729.996
21 feb 202418,6118,7918,4218,5218,5228.888
20 feb 202418,7018,7318,3618,5218,5227.504
19 feb 202418,7118,8118,4218,8018,8029.708
16 feb 202418,6318,9318,5518,7718,7736.146
15 feb 202418,4918,6918,4518,5118,5145.249
14 feb 202418,1618,5018,1018,3418,3433.305
13 feb 202418,4218,5018,0918,3918,3978.743
12 feb 202418,4618,6318,4018,5218,5267.374
09 feb 202418,3518,4318,1318,2618,26253.658
08 feb 202418,5718,7818,4418,6618,6617.917
07 feb 202418,9318,9318,5518,5918,59173.345
06 feb 202418,8719,0018,7318,7918,79150.772
05 feb 202419,1419,3018,9218,9618,9630.181
02 feb 202419,6419,6419,0119,4619,465.163
01 feb 202419,2719,3919,2319,3919,392.275
31 gen 202419,3319,3719,1219,1219,1225.636
30 gen 202419,1819,3519,1019,1819,1810.010
29 gen 202418,8019,1318,7019,0719,076.707
26 gen 202419,2019,2518,9619,1719,1735.831
25 gen 202419,2019,3219,0419,3219,324.401
24 gen 202419,5719,6819,2219,3519,3519.608
23 gen 202419,3819,5219,2919,3719,3719.107
22 gen 202419,2219,3019,0019,1819,1819.361
19 gen 202419,1819,3319,1019,1619,1634.173
18 gen 202419,4119,5619,1119,3219,3236.621
17 gen 202419,5519,5519,2219,4819,48117.679
16 gen 202420,4820,5419,6719,8719,87117.040
15 gen 202421,2821,3420,8220,9820,9853.364
12 gen 202421,1421,4221,0421,1321,1355.641
11 gen 202421,4021,4020,9621,3321,3314.583
10 gen 202421,4821,4821,1421,2421,2433.599
09 gen 202421,6421,6821,4221,4621,4630.601
08 gen 202421,4821,8421,4821,7021,7056.304
05 gen 202421,7021,7621,1221,4721,4749.982
04 gen 202422,3222,3221,8021,9221,9223.170
03 gen 202422,5422,6622,0822,3122,3116.534
*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...