Italia markets closed

Exmar NV (0EEV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,46-0,11 (-1,45%)
Alla chiusura: 05:15PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20247,577,577,467,467,467.522
15 apr 20247,597,597,577,577,577.386
12 apr 20247,487,527,487,527,52217
11 apr 20247,487,607,467,567,561.179
10 apr 20247,607,607,607,607,60193
09 apr 20247,507,537,467,467,46204
08 apr 20247,627,627,567,627,621.056
05 apr 20247,637,637,637,637,63248
04 apr 20247,677,677,677,677,67247
03 apr 20247,717,717,567,567,56337
02 apr 20247,677,787,677,717,71800
28 mar 20247,797,797,767,767,7627
27 mar 20247,687,797,687,737,731.076
26 mar 20247,807,807,807,807,80744
25 mar 20247,397,537,397,537,53314
22 mar 2024------
21 mar 20247,147,287,147,287,28360
20 mar 20247,337,397,337,347,343.644
19 mar 20247,307,307,307,307,30200
18 mar 20247,227,227,227,227,2238
15 mar 2024------
14 mar 20247,277,277,217,217,2161
13 mar 20247,267,267,267,267,26131
12 mar 2024------
11 mar 20247,027,057,027,037,03557
08 mar 20247,027,027,027,027,0215
07 mar 20247,087,087,027,037,03514
06 mar 20247,117,117,037,037,03387
05 mar 20247,087,087,027,027,02478
04 mar 20247,127,127,037,037,03438
01 mar 20247,097,097,017,017,01381
29 feb 20247,217,217,037,037,0374.425
28 feb 2024------
27 feb 20247,417,417,297,337,33410
26 feb 20247,377,447,357,357,35530
23 feb 20247,187,187,187,187,18239
22 feb 20247,217,217,167,187,1822
21 feb 20247,327,357,327,357,355
20 feb 20247,397,397,397,397,39100
19 feb 20247,237,457,217,217,21301
16 feb 20247,207,207,207,207,20116
15 feb 20247,207,207,127,127,12980
14 feb 20247,217,217,217,217,211
13 feb 20247,137,137,137,137,131
12 feb 20247,187,227,187,217,2193
09 feb 20247,297,297,257,267,2635
08 feb 20247,187,327,187,327,3283
07 feb 20247,287,287,217,217,211.953
06 feb 20247,477,477,307,367,36578
05 feb 20247,537,537,507,507,50787
02 feb 20247,507,507,507,507,50150
01 feb 20247,507,507,507,507,50240
31 gen 20247,667,667,507,507,50915
30 gen 20247,657,657,597,597,59302
29 gen 20247,647,707,647,707,7056
26 gen 20247,607,667,607,667,66241
25 gen 20247,787,787,707,707,70506
24 gen 2024------
23 gen 20247,597,627,597,627,621.343
22 gen 20247,637,707,597,677,671.063
19 gen 20247,657,657,627,647,64881
18 gen 20247,637,667,587,587,581.508
17 gen 20247,617,627,527,537,532.305
16 gen 20247,527,707,527,637,633.159
15 gen 20247,527,607,527,537,531.124
12 gen 20247,597,597,507,507,502.704
11 gen 20247,587,587,507,517,51250
10 gen 20247,687,687,577,617,61506
09 gen 20247,647,707,617,667,66895
08 gen 20247,547,647,547,547,543.394
05 gen 20247,577,577,527,527,522.066
04 gen 20247,557,687,557,677,67926
03 gen 20247,677,677,597,597,59236
02 gen 20247,647,707,627,667,661.938
29 dic 20237,707,707,607,607,602.255
28 dic 20237,807,807,607,637,632.649
27 dic 20237,857,897,737,737,732.210
22 dic 20237,877,917,797,797,7916.712
21 dic 20237,927,927,827,917,9121.223
20 dic 20237,947,947,887,887,8821.093
19 dic 20237,947,977,887,957,957.565
18 dic 20237,877,937,827,937,9321.681
15 dic 20237,927,987,897,977,9730.801
14 dic 20237,747,837,747,797,79957
13 dic 20237,557,717,557,717,711.031
12 dic 20237,697,697,477,477,474.174
11 dic 20237,797,807,677,677,671.140
08 dic 20237,807,837,647,647,641.600
07 dic 20237,807,847,807,847,84466
06 dic 20237,817,947,767,767,762.781
05 dic 20237,607,907,607,827,826.993
04 dic 20237,587,687,557,617,616.470
01 dic 20237,637,677,377,487,484.452
30 nov 20237,267,657,247,597,598.966
29 nov 20237,147,187,127,127,122.209
28 nov 20237,107,147,107,127,123.509
27 nov 20237,547,547,197,357,354.421
24 nov 20237,557,697,517,517,513.127
23 nov 20237,467,567,467,567,56306
22 nov 20237,267,497,267,357,352.807
*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...