Italia markets close in 7 hours 44 minutes

Industrie De Nora S.p.A. (0ABI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,69+0,64 (+5,31%)
In data: 04:18PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20240,000,000,0012,6912,6960
22 apr 202412,4012,4012,0312,0512,0542
19 apr 202412,3512,3512,0312,1812,18744
18 apr 202412,9512,9512,3612,4212,42153
17 apr 202413,4413,4413,4413,4413,44214
16 apr 202413,3113,4313,3113,4313,43206
15 apr 202413,5813,5813,5213,5213,525
12 apr 202413,5213,5213,2813,2813,289
11 apr 202413,3213,3213,3213,3213,326.906
10 apr 202413,4713,4713,3513,3513,358
09 apr 202413,3213,3213,3013,3013,303
08 apr 202413,2313,3413,2313,3413,348
05 apr 202413,0013,0812,9412,9612,96545
04 apr 202413,4513,5413,2713,2713,271.159
03 apr 202412,8513,4312,8513,4313,433.334
02 apr 202412,8613,0912,8612,9112,911.135
28 mar 202413,4113,4113,0513,2113,2121.573
27 mar 202413,3613,3913,3513,3513,35347
26 mar 202413,1813,2012,9013,1613,16746
25 mar 202413,2713,2713,2713,2713,27616
22 mar 202413,2013,2013,1413,1413,144
21 mar 202413,2613,3513,2513,3513,35763
20 mar 202412,9713,2912,9613,2913,2920
19 mar 202413,4813,4812,8013,1513,15186
18 mar 202412,8813,4712,7512,8812,887.794
15 mar 202414,1914,1914,1214,1214,1242
14 mar 202414,3314,3314,3314,3314,331
13 mar 202414,3314,4514,2614,2614,263
12 mar 202414,2814,2814,0414,1214,1231
11 mar 202414,1514,3314,1114,1114,1117
08 mar 202414,6314,6314,6314,6314,6313
07 mar 202414,6014,7814,4314,7714,7722
06 mar 202414,7414,8214,7414,7814,784
05 mar 202414,8314,8314,7814,7814,783
04 mar 202415,0415,1114,8314,9014,902.763
01 mar 202415,4315,4315,1115,1115,11681
29 feb 202415,6015,6015,5115,5615,5654.049
28 feb 202415,3315,3315,3315,3315,334.558
27 feb 202415,3915,3915,3915,3915,393
26 feb 202415,4815,4815,4815,4815,485
23 feb 2024------
22 feb 202415,5815,5815,5815,5815,5830
21 feb 202415,3315,3915,1615,3915,39617
20 feb 2024------
19 feb 2024------
16 feb 202415,5315,5315,3415,3415,34118
15 feb 202415,5615,6115,4315,4315,4319
14 feb 202414,7615,0414,6415,0415,041.469
13 feb 202414,2414,5114,2414,5114,514
12 feb 202414,1414,1414,0014,0014,001
09 feb 202414,1414,1413,9913,9913,992.120
08 feb 202414,0914,0914,0414,0414,04582
07 feb 202414,0814,0814,0814,0814,08-
06 feb 202414,0014,0614,0014,0614,062
05 feb 202414,2214,2214,0314,0314,03851
02 feb 202414,7014,7414,4614,4614,46386
01 feb 202414,6214,6214,6114,6114,61195
31 gen 202414,4014,7114,4014,5514,551.242
30 gen 2024------
29 gen 202414,3614,3613,8313,8313,83182
26 gen 202413,9714,0913,9714,0914,0915
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 202414,4514,4514,4514,4514,458
19 gen 202414,7414,7414,2814,6814,685.638
18 gen 202414,9715,0614,9715,0515,05961
17 gen 202414,5814,8414,4014,7814,785.334
16 gen 202414,5414,5414,4414,5214,52748
15 gen 202414,9814,9814,5514,6714,674.977
12 gen 202414,9714,9814,6214,7014,703.858
11 gen 202415,2915,2915,0515,0515,053.307
10 gen 202415,3715,3715,3715,3715,37212
09 gen 202415,1715,1715,1715,1715,171
08 gen 202415,1015,5714,9615,5715,57761
05 gen 202415,5715,5715,4815,4815,482.250
04 gen 202415,0215,1814,8715,0315,0311.736
03 gen 202415,2315,2415,0115,0815,08783
02 gen 202415,6815,6815,5015,5615,562.469
29 dic 202315,5415,7715,5415,6915,692.655
28 dic 2023------
27 dic 202315,5115,6615,4415,4415,44649
22 dic 202315,4115,4115,4115,4115,4195
21 dic 202315,2615,4815,2615,4815,481.216
20 dic 202315,7015,7015,2915,4715,475.098
19 dic 202316,4016,6416,2516,2516,252.927
18 dic 2023------
15 dic 202315,3915,5815,1915,1915,193.402
14 dic 202314,7515,5614,7515,2915,2911.401
13 dic 202314,3514,3514,1014,1514,15343
12 dic 202314,1614,1614,0414,1014,10474
11 dic 202314,1214,1214,1214,1214,126
08 dic 202313,8214,1013,8213,9813,986.272
07 dic 202313,8513,8513,5713,6913,696.956
06 dic 202313,8713,9113,5813,8913,892.944
05 dic 202313,9314,1413,9114,1414,142.113
04 dic 202314,2414,2413,8313,8813,881.336
01 dic 202314,2614,3214,2614,2614,264.048
30 nov 202314,3314,3314,3314,3314,33324
29 nov 202314,2314,2314,2314,2314,235
*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...