Italia markets closed

Alfen N.V. (0AAO.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
103,73+1,68 (+1,65%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202440,2440,6939,5540,4540,457.857
03 mag 202438,8040,4038,2939,4739,4712.917
02 mag 202441,1541,1238,1438,7538,7513.470
01 mag 2024------
30 apr 202441,5441,0440,1640,7640,767.860
29 apr 202437,7441,2038,5640,5640,5634.650
26 apr 202433,8036,3234,1035,7735,7734.467
25 apr 202435,3135,3832,9933,8733,8741.504
24 apr 202435,4035,9335,2535,5335,5336.902
23 apr 202435,5135,9535,0835,5135,5128.798
22 apr 202436,2036,1335,3935,6435,6444.970
19 apr 202436,0036,3734,5835,1535,1545.407
18 apr 202435,2537,2235,2236,7236,72572.812
17 apr 202438,2538,2535,2535,9735,97214.622
16 apr 202437,7138,5737,3037,7837,78147.374
15 apr 202443,0142,8737,6138,5338,53231.965
12 apr 202444,5144,2443,0943,1043,1040.994
11 apr 202444,2444,7943,5744,0244,0229.882
10 apr 202443,7445,5643,5144,1044,10103.452
09 apr 202444,9745,6543,6144,0844,08118.065
08 apr 202445,9747,2646,0246,6946,6938.587
05 apr 202444,7145,9844,5045,2545,25169.955
04 apr 202445,6045,8544,5244,9344,9332.537
03 apr 202444,4445,8043,1144,3644,3635.707
02 apr 202449,6750,0044,3645,3045,30103.267
28 mar 202449,7450,2049,1550,0050,007.720
27 mar 202449,9049,7948,9149,5049,5013.051
26 mar 202449,4949,8148,6449,8149,8112.289
25 mar 202448,9950,0048,1548,6148,6115.878
22 mar 202450,1050,7048,7149,4149,4125.736
21 mar 202450,5050,1849,0049,8749,8727.693
20 mar 202448,2550,5047,8149,1849,1844.518
19 mar 202447,3548,0546,2047,8147,8131.783
18 mar 202446,9447,4746,5746,9146,9127.027
15 mar 202446,8146,9846,3046,6846,6812.326
14 mar 202447,2047,6546,6047,2447,2419.514
13 mar 202446,5148,0946,4247,0747,0716.626
12 mar 202448,4848,2445,9045,9045,9010.222
11 mar 202448,7148,9347,1447,7447,7420.377
08 mar 202448,9949,7248,1249,3949,396.842
07 mar 202448,0049,0947,3048,3748,3725.824
06 mar 202446,2048,0546,4447,2347,2374.201
05 mar 202447,1547,8846,3147,1747,1734.095
04 mar 202449,4948,7847,1147,8247,8229.818
01 mar 202450,0050,4048,3249,2449,2427.681
29 feb 202449,2050,4848,0049,7449,7475.104
28 feb 202450,5050,4648,5548,9648,9658.372
27 feb 202450,8051,7450,2850,4950,4937.675
26 feb 202452,0052,3650,2451,0751,0746.619
23 feb 202455,8155,2651,6251,7151,7162.689
22 feb 202456,0056,4055,4455,9055,9019.723
21 feb 202454,7155,6853,8855,0155,0130.420
20 feb 202455,4955,2253,7654,4854,4829.914
19 feb 202456,9857,1854,3054,9654,96129.577
16 feb 202461,0359,9856,8057,8357,8371.765
15 feb 202463,3264,9860,2661,9161,9153.959
14 feb 202458,0065,0053,9061,0761,07121.157
13 feb 202457,0159,6056,3857,7057,7070.817
12 feb 202454,5057,7854,0056,4456,4448.856
09 feb 202452,5354,2452,5553,4553,4513.342
08 feb 202450,0052,8250,1652,5352,5310.927
07 feb 202450,1350,6449,4449,4849,486.698
06 feb 202452,4052,2850,1850,4450,4419.492
05 feb 202454,8454,4451,9253,2453,2425.391
02 feb 202455,4956,4054,0855,8855,882.869
01 feb 202456,0056,3854,3054,9854,989.080
31 gen 202456,0056,7454,7656,2456,2476.388
30 gen 202454,8057,2054,7255,3255,3230.416
29 gen 202453,1754,6652,0253,5653,5628.186
26 gen 202454,0054,3252,2053,0653,0627.856
25 gen 202455,4155,5453,7054,5554,5516.393
24 gen 202456,4856,7055,4055,7555,7551.131
23 gen 202455,9156,4654,5055,7255,7231.455
22 gen 202451,7455,7851,4853,8353,8337.528
19 gen 202452,5052,7050,0050,5450,5446.406
18 gen 202454,1054,6051,6052,7752,7761.767
17 gen 202454,6554,8653,3454,3054,3027.206
16 gen 202455,4356,7054,9055,9455,9414.927
15 gen 202457,3857,2655,8056,4356,4317.861
12 gen 202458,3359,8456,0257,6457,6467.792
11 gen 202459,1161,3257,6859,3659,3684.508
10 gen 202456,0059,0655,6257,7057,7040.566
09 gen 202454,0056,1654,2455,6055,6050.803
08 gen 202452,3153,7452,0452,6652,6619.049
05 gen 202451,1052,8650,7652,1552,1530.700
04 gen 202453,0954,1450,8452,5552,5555.666
03 gen 202457,4156,9652,9053,8553,8534.645
02 gen 202461,3061,0856,6658,2558,2580.921
29 dic 202360,2960,6859,1260,4660,4619.472
28 dic 202359,0160,8858,8860,1360,1358.272
27 dic 202356,6158,8856,6458,4958,4910.817
22 dic 202355,4756,7055,1256,1356,139.355
21 dic 202355,0156,3653,8254,9654,9612.379
20 dic 202353,4955,2852,8254,6454,6421.535
19 dic 202356,0055,6452,8654,2554,25117.928
18 dic 202355,9756,6254,3055,1455,1434.137
15 dic 202356,0056,9055,2256,1256,12144.467
14 dic 202352,6755,9652,2254,8354,8372.115
13 dic 202349,4452,6448,4451,4951,4935.728
12 dic 202348,7349,7648,5048,8148,8126.657
*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...