Italia markets closed

Acomo N.V. (0DLI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,54+0,08 (+0,46%)
Alla chiusura: 03:36PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202417,4817,6017,4817,5417,54120
07 mag 202417,6217,6217,4617,4617,4633
03 mag 202417,6817,7617,6217,6217,62142
02 mag 202417,5617,7617,4217,6617,661.455
01 mag 2024------
30 apr 202417,7217,8617,4017,5617,562.927
30 apr 20240.75 Dividendo
29 apr 202418,1618,4018,1418,3617,61231
26 apr 202418,0018,0817,9818,0417,30454
25 apr 202417,9417,9817,9017,9317,20847
24 apr 202418,0818,0817,8417,9617,23851
23 apr 202418,0018,0017,9417,9617,23933
22 apr 202417,8017,9017,7617,8217,09418
19 apr 202417,7417,7417,6217,6416,92472
18 apr 202417,7417,8217,7417,7617,03856
17 apr 202417,6417,8417,6417,7817,05518
16 apr 202417,7217,7817,6517,7016,98358
15 apr 202417,9017,9017,7617,8817,15336
12 apr 202418,0018,0617,9417,9417,21515
11 apr 202417,8818,0417,8817,8817,15393
10 apr 202418,1218,1217,9217,9417,21252
09 apr 202417,8418,0817,8418,0217,285.891
08 apr 202417,7617,8617,7617,8017,07261
05 apr 202417,7217,8217,6817,7217,00542
04 apr 202417,7417,8617,6817,8217,09122
03 apr 202417,6017,7217,5217,6616,941.487
02 apr 202417,5617,7017,4817,4816,77700
28 mar 202417,7817,7817,5017,5616,841.038
27 mar 202417,5017,7017,5017,5416,822.011
26 mar 202417,6217,6817,4617,5016,79295
25 mar 202417,4017,6217,4017,6016,88482
22 mar 202417,2217,4017,2017,4016,69440
21 mar 202417,3017,3017,1017,1016,4076
20 mar 202417,0417,2617,0417,2516,54276
19 mar 202417,1017,1016,9817,0416,34168
18 mar 202417,3417,4217,0017,0216,32402
15 mar 202417,3817,4817,3417,3416,63164
14 mar 202417,6017,6017,4017,4016,69192
13 mar 202417,4817,5817,4617,5816,8614
12 mar 202417,6217,6217,4617,5016,79204
11 mar 202417,5617,7017,4617,4616,75834
08 mar 202417,5417,6817,5017,5416,82220
07 mar 202417,6417,6817,5617,5816,8681
06 mar 202417,5817,6817,5017,5016,7920
05 mar 202417,7017,8217,4817,5816,86639
04 mar 202417,7417,8217,6617,7317,001.197
01 mar 202417,8417,8617,6317,6616,94675
29 feb 202417,8017,8217,6817,8217,09875
28 feb 202417,8017,8617,6417,7417,02199
27 feb 202417,9617,9617,7617,8017,071.350
26 feb 202417,9618,0017,8617,9017,17649
23 feb 202417,9218,0017,8418,0017,26987
22 feb 202418,0418,0417,7617,8017,07454
21 feb 202418,0018,0817,8817,8817,15708
20 feb 202417,8418,0417,4018,0417,302.864
19 feb 202418,1218,2418,1018,1417,40672
16 feb 202417,9418,0217,9017,9417,2136
15 feb 202417,7617,7617,4617,7617,03278
14 feb 202417,7617,7617,5017,6216,90603
13 feb 202417,7017,7017,3417,3416,63239
12 feb 202417,6017,6617,5617,6616,9486
09 feb 202417,7017,7017,5417,5416,82145
08 feb 202417,6817,7017,6017,6016,881.166
07 feb 202417,6817,6817,5217,5816,8610
06 feb 202417,5017,6417,4617,6416,92248
05 feb 202417,3417,4817,3417,4216,71775
02 feb 202417,3417,4217,3017,3016,5974
01 feb 202417,7017,7017,2617,2616,55109
31 gen 202417,6417,7417,5017,6016,891.799
30 gen 202417,7617,7617,6817,6816,961.683
29 gen 202417,7617,7617,5617,7016,98334
26 gen 202417,7817,7817,6017,6016,88143
25 gen 202417,6817,7617,5917,7617,03532
24 gen 202417,5817,6017,5217,5316,8190
23 gen 202417,6017,6017,4217,5016,78108
22 gen 202417,2617,5817,2417,4616,75657
19 gen 202417,4017,4017,0817,0816,381.676
18 gen 202417,2017,3017,1817,1816,481.308
17 gen 202417,4017,4017,2017,2616,551.157
16 gen 202417,5417,5417,3617,4416,73720
15 gen 202417,6817,6817,5217,5216,80927
12 gen 202417,5217,7017,5017,5616,842.464
11 gen 202417,5617,5617,4217,4616,75416
10 gen 202417,6017,6017,4017,4216,711.294
09 gen 202417,4017,4817,4017,4216,712.418
08 gen 202417,4417,4417,2617,4016,691.400
05 gen 202417,7017,7017,3817,4416,732.246
04 gen 202417,5017,6817,4817,6016,882.813
03 gen 202417,5017,5817,4417,4816,764.095
02 gen 202417,5817,7417,4617,4616,756.082
29 dic 202317,6817,6817,4017,5116,791.640
28 dic 202317,5017,6217,4017,4416,731.101
27 dic 202317,6017,6017,5217,6016,88953
22 dic 202317,6217,6217,3217,3316,63803
21 dic 202317,7017,7017,5217,5216,801.593
20 dic 202317,6817,7017,5017,6616,942.057
19 dic 202317,8017,8617,6817,6816,962.626
18 dic 202317,5817,7217,5217,6416,922.764
15 dic 202317,3617,5817,3617,5816,861.621
14 dic 202317,2017,3817,2017,2816,571.320
*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...