Italia markets close in 6 hours 51 minutes

Eurotech S.p.A. (0E7Z.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,74200,0000 (0,00%)
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20241,46101,46481,46481,46481,464846.458
24 apr 20241,48001,46601,45101,45101,4510110.932
23 apr 20241,43501,48801,48801,48801,48803.324
22 apr 20241,44201,44201,44201,44201,4420-
19 apr 20241,38901,38901,38901,38901,3890-
18 apr 20241,42101,42101,42101,42101,4210-
17 apr 20241,55101,47001,47001,47001,47001.028
16 apr 20241,57201,58201,58001,58001,58006.472
15 apr 20241,60001,60001,60001,60001,6000-
12 apr 20241,62501,63301,61401,63301,633013.389
11 apr 20241,65001,65201,64041,64041,640467.601
10 apr 20241,66301,66301,66301,66301,6630-
09 apr 20241,62901,62901,62901,62901,6290-
08 apr 20241,64001,64001,64001,64001,6400-
05 apr 20241,59501,59501,59501,59501,5950-
04 apr 20241,66301,66301,66301,66301,6630-
03 apr 20241,65801,65801,65801,65801,6580-
02 apr 20241,68001,68001,68001,68001,6800-
28 mar 20241,70101,72871,71001,72871,728762.578
27 mar 20241,72801,71651,71131,71131,711325.221
26 mar 20241,73601,73601,73601,73601,7360-
25 mar 20241,79101,78101,75001,75001,750022.350
22 mar 20241,78301,79271,78001,78001,780024.579
21 mar 20241,84801,81561,78001,78001,780019.788
20 mar 20241,99101,87951,85401,85401,8540184.520
19 mar 20242,13502,13502,13502,13502,1350-
18 mar 20242,10502,10502,10502,10502,1050-
15 mar 20242,12502,12502,12502,12502,1250-
14 mar 20242,17252,17252,17252,17252,1725-
13 mar 20242,16252,16252,16252,16252,1625-
12 mar 20242,18252,18252,18252,18252,1825-
11 mar 20242,24502,24502,24502,24502,2450-
08 mar 20242,26752,26752,26752,26752,2675-
07 mar 20242,25252,25252,25252,25252,2525-
06 mar 20242,18752,18752,18752,18752,1875-
05 mar 20242,18752,18752,18752,18752,1875-
04 mar 20242,23002,23002,23002,23002,2300-
01 mar 20242,21002,21002,21002,21002,2100-
29 feb 20242,22502,22502,22502,22502,2250-
28 feb 20242,23502,23502,23502,23502,2350-
27 feb 20242,26752,26752,26752,26752,2675-
26 feb 20242,14502,14502,14502,14502,1450-
23 feb 20242,06352,06352,06352,06352,0635-
22 feb 20242,07352,07352,07352,07352,0735-
21 feb 20242,08152,08152,08152,08152,0815-
20 feb 20242,06702,06702,06702,06702,0670-
19 feb 20242,09252,09252,09252,09252,0925-
16 feb 20242,10502,10502,10502,10502,1050-
15 feb 20242,08152,08152,08152,08152,0815-
14 feb 20242,03902,03902,03902,03902,0390-
13 feb 20242,05452,05452,05452,05452,0545-
12 feb 20242,04802,04802,04802,04802,0480-
09 feb 20242,04902,04902,04902,04902,0490-
08 feb 20242,05902,05902,05902,05902,0590-
07 feb 20242,04802,04802,04802,04802,0480-
06 feb 20242,12502,12502,12502,12502,1250-
05 feb 20242,08252,08252,08252,08252,0825-
02 feb 20242,16252,16252,16252,16252,1625-
01 feb 20242,20002,20002,20002,20002,2000-
31 gen 20242,21502,21502,21502,21502,2150-
30 gen 20242,21002,21002,21002,21002,2100-
29 gen 20242,22502,22502,22502,22502,2250-
26 gen 20242,24002,24002,24002,24002,2400-
25 gen 20242,25252,25252,25252,25252,2525-
24 gen 2024------
23 gen 2024------
22 gen 20242,24502,24502,24502,24502,2450-
19 gen 20242,25752,25752,25752,25752,2575-
18 gen 20242,23002,23002,23002,23002,2300-
17 gen 20242,22002,19002,18502,19002,19002.911
16 gen 20242,20002,20002,20002,20002,2000-
15 gen 20242,23502,23502,23502,23502,2350-
12 gen 20242,27252,27252,27252,27252,2725-
11 gen 20242,26752,26752,26752,26752,2675-
10 gen 20242,32502,32502,32502,32502,3250-
09 gen 20242,34502,34502,34502,34502,3450-
08 gen 20242,35252,36502,36502,36502,3650388
05 gen 20242,34002,34002,34002,34002,3400-
04 gen 20242,35752,35752,35752,35752,3575-
03 gen 20242,35752,35752,35752,35752,3575-
02 gen 20242,47252,48502,48502,48502,485030
29 dic 20232,47252,47252,47252,47252,4725-
28 dic 20232,50002,50002,50002,50002,5000-
27 dic 20232,48752,48752,48752,48752,4875-
22 dic 20232,47752,46002,46002,46002,4600185
21 dic 20232,46252,46252,46252,46252,4625-
20 dic 20232,43002,43002,43002,43002,4300-
19 dic 20232,33502,33502,33502,33502,3350-
18 dic 20232,26752,26752,26752,26752,2675-
15 dic 20232,31502,31502,31502,31502,3150-
14 dic 20232,32502,32502,32502,32502,3250-
13 dic 20232,25752,25752,25752,25752,2575-
12 dic 20232,33002,29002,29002,29002,29009
11 dic 20232,31002,30002,30002,30002,3000200
08 dic 20232,33002,33002,33002,33002,3300-
07 dic 20232,26252,29502,29502,29502,295018
06 dic 20232,28252,28252,28252,28252,2825-
05 dic 20232,30502,29002,29002,29002,2900131
04 dic 20232,22502,32502,32502,32502,3250286
01 dic 20232,27252,27252,27252,27252,2725-
*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...