Italia markets open in 28 minutes

Bechtle AG (0DPM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,81+1,02 (+2,70%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202446,8447,0045,7846,1246,1234.433
24 apr 202447,1447,5847,0047,2647,2618.087
23 apr 202446,3747,0046,3846,8146,8124.119
22 apr 202445,7846,5245,6646,1646,1615.162
19 apr 202445,1545,8044,7845,5945,5925.506
18 apr 202446,8247,1445,7846,0046,0091.258
17 apr 202446,9647,3046,8046,9546,9522.680
16 apr 202447,6947,7946,7647,1647,1627.606
15 apr 202448,0648,7847,7048,3148,319.547
12 apr 202448,7949,4848,1248,4048,4020.411
11 apr 202448,9149,2447,9048,5748,57375.380
10 apr 202449,7750,0548,2848,9448,9415.374
09 apr 202450,3150,4549,4949,5049,5026.666
08 apr 202449,1350,4548,8249,9349,9332.049
05 apr 202448,6749,5448,5049,2149,2190.569
04 apr 202447,9549,1547,6648,3848,38150.812
03 apr 202447,9148,2447,3447,9747,9718.139
02 apr 202448,8949,2847,8047,8247,8229.906
28 mar 202448,2849,0448,1648,8248,8238.573
27 mar 202447,7148,6047,6448,2748,27301.204
26 mar 202447,1047,7246,8847,5647,5610.285
25 mar 202447,8148,0746,9447,1947,1926.023
22 mar 202447,5148,2747,3947,5147,5122.681
21 mar 202447,6647,9847,2047,5947,5967.336
20 mar 202449,0449,7747,2647,3847,3849.395
19 mar 202449,1749,5147,8248,7348,73165.003
18 mar 202449,5050,0048,2948,8448,8478.129
15 mar 202448,8552,4448,4749,3849,3877.822
14 mar 202448,8048,9048,1448,7748,7737.182
13 mar 202449,0349,4048,5948,7348,73126.729
12 mar 202448,4948,9047,7548,7648,763.916
11 mar 202447,9748,5647,6648,1848,18146.413
08 mar 202448,8649,1548,1148,5248,5226.536
07 mar 202448,1748,9448,1248,3048,30150.945
06 mar 202448,0148,3647,5848,2848,2814.212
05 mar 202448,7148,7747,7148,4248,4237.015
04 mar 202448,3748,9848,3148,7848,789.313
01 mar 202448,0348,3147,2548,1548,1575.066
29 feb 202447,6347,9047,4347,7247,72113.313
28 feb 202447,6648,0147,1547,5047,5092.753
27 feb 202447,8848,4347,6747,7747,777.472
26 feb 202448,7948,9547,7348,2048,2085.863
23 feb 202448,9449,1048,4648,8548,8554.354
22 feb 202448,4948,9246,2648,3548,35109.064
21 feb 202446,1346,5845,8646,3846,3870.031
20 feb 202446,1946,7945,6846,2246,22380.466
19 feb 202448,0049,5346,2446,5546,5557.310
16 feb 202449,2749,5948,7549,3549,3519.015
15 feb 202450,0550,0448,9149,1449,1425.405
14 feb 202448,9049,7148,8149,5749,5743.000
13 feb 202449,6549,7248,1048,7448,7443.999
12 feb 202450,0350,5249,5250,1450,1426.427
09 feb 202449,8550,1849,5049,7849,7813.297
08 feb 202449,6749,9749,0949,8049,8035.397
07 feb 202449,5650,0849,1549,6549,65139.157
06 feb 202448,3149,9948,2749,9949,9988.624
05 feb 202448,1248,6747,7748,1948,1937.064
02 feb 202449,2649,4848,2848,4148,4111.549
01 feb 202448,3349,0248,0448,9048,902.705
31 gen 202448,1049,4547,8048,4748,4776.023
30 gen 202450,2650,6249,0049,1449,1438.809
29 gen 202449,5350,2649,2149,5449,54606.414
26 gen 202448,5150,6048,2549,9849,9882.449
25 gen 202448,6348,8248,3348,6148,6124.256
24 gen 202448,3248,6447,9348,3848,3839.304
23 gen 202447,8148,0547,1647,9047,9022.231
22 gen 202447,1348,0546,8947,7447,74151.860
19 gen 202446,9047,1446,3146,5646,5638.524
18 gen 202445,3346,6245,3046,2046,2052.975
17 gen 202444,9645,0544,3944,5644,5627.834
16 gen 202445,0845,3944,5945,0345,03132.917
15 gen 202445,3546,0144,9945,4345,4324.779
12 gen 202444,2645,5044,2945,3145,3170.517
11 gen 202444,2644,2943,5344,0244,02231.821
10 gen 202443,6443,8242,8743,7843,7837.728
09 gen 202444,1144,2843,2643,4543,45139.612
08 gen 202443,2143,9742,6943,1843,1812.418
05 gen 202443,5943,6042,7143,2043,2032.672
04 gen 202443,8144,2043,2843,6243,6227.865
03 gen 202444,8245,2443,7044,0644,0616.165
02 gen 202445,7245,9344,7945,3045,3035.304
29 dic 202345,2445,6945,3345,4045,404.955
28 dic 202346,0546,0745,2245,4645,465.639
27 dic 202345,3846,1345,3245,8645,8630.549
22 dic 202345,2845,3744,8645,2545,2511.042
21 dic 202345,1545,6844,9745,3445,3482.287
20 dic 202345,0145,3944,5745,3845,3886.364
19 dic 202344,5345,0544,5744,8744,87670.704
18 dic 202345,4645,9844,3444,5044,50345.381
15 dic 202344,2145,7543,9045,7045,70180.667
14 dic 202343,4844,5843,4244,3044,30252.492
13 dic 202342,6543,4442,3743,1743,1736.375
12 dic 202342,7843,1742,3343,0543,0568.556
11 dic 202343,2643,4042,5442,9242,9235.672
08 dic 202343,1543,4942,9343,1443,14136.845
07 dic 202343,5243,4242,8043,1443,1431.837
06 dic 202343,3343,6942,8943,4843,4865.493
05 dic 202342,9743,3042,4843,1543,15942.138
04 dic 202343,5243,8542,6842,7842,7874.727
01 dic 202343,1344,9442,3043,2043,20541.470
*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...