Italia markets open in 3 hours 50 minutes

Kendrion N.V. (0G68.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,20-0,52 (-3,79%)
Alla chiusura: 05:50PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202413,2013,2013,2013,2013,2027
22 apr 202413,3213,3213,3213,3213,325
19 apr 202413,4013,4013,1713,1713,1741
18 apr 202413,0213,0212,8212,8212,821.614
17 apr 202413,3013,4413,0213,4413,441.067
17 apr 20240.45 Dividendo
16 apr 202413,7213,7213,7213,7213,271.843
15 apr 202413,9414,1013,7213,7613,311.362
12 apr 202414,6814,9014,1814,7214,244.366
11 apr 202413,7813,7813,7813,7813,33174
10 apr 202413,9013,9013,9013,9013,441.067
09 apr 2024------
08 apr 202413,9613,9613,9613,9613,50227
05 apr 202413,9413,9413,9413,9413,483
04 apr 202414,0614,1014,0614,0613,60488
03 apr 202414,2414,2414,2414,2413,77440
02 apr 202414,3014,3013,9413,9413,481.136
28 mar 202413,5413,6813,5413,6813,237
27 mar 2024------
26 mar 202413,7914,0013,7914,0013,54265
25 mar 2024------
22 mar 202413,2413,2413,2413,2412,8159
21 mar 202412,7812,9412,7812,9412,52160
20 mar 2024------
19 mar 202413,0013,0012,9612,9612,5425
18 mar 202412,9213,2212,9213,2212,79414
15 mar 202412,8412,8412,8412,8412,4214
14 mar 2024------
13 mar 202412,6012,6812,5612,6812,26813
12 mar 2024------
11 mar 202412,6412,6412,6012,6012,19363
08 mar 2024------
07 mar 202412,4412,5012,4412,4512,04811
06 mar 202412,3612,3612,2912,2911,89150
05 mar 202412,2412,2412,2412,2411,84284
04 mar 2024------
01 mar 202412,3012,3012,3012,3011,908
29 feb 202412,0012,3212,0012,0011,61584
28 feb 202412,0412,2612,0112,0111,621.253
27 feb 202412,2212,2212,2212,2211,82108
26 feb 202412,2212,2212,2212,2211,8299
23 feb 202412,0412,1412,0412,1411,74369
22 feb 2024------
21 feb 202412,1412,1412,1412,1411,7484
20 feb 202412,4012,4012,1612,1611,7652
19 feb 2024------
16 feb 2024------
15 feb 2024------
14 feb 2024------
13 feb 202411,4811,4811,4811,4811,10106
12 feb 202411,3211,3811,3211,3811,01234
09 feb 202411,1411,1811,1411,1810,8136
08 feb 202411,1411,1411,1411,1410,7795
07 feb 2024------
06 feb 202411,4011,4011,4011,4011,03122
05 feb 202411,4611,4611,4611,4611,0895
02 feb 2024------
01 feb 202411,4211,4211,4211,4211,047
31 gen 202411,5411,5411,5411,5411,162
30 gen 202411,5211,5211,5211,5211,1493
29 gen 202411,5011,5011,5011,5011,1295
26 gen 202411,4411,4411,4211,4211,04374
25 gen 202411,4611,5011,4611,5011,12846
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 202411,2611,3611,2611,3010,931.059
18 gen 202411,1611,2411,1611,1610,79382
17 gen 202411,3011,3011,1411,1610,79553
16 gen 202411,5211,5211,4211,5011,12509
15 gen 202411,6011,6011,6011,6011,22150
12 gen 202412,0212,0211,8811,8811,49463
11 gen 202412,0012,0211,9411,9611,571.645
10 gen 202411,8212,0411,8212,0111,62403
09 gen 202411,5411,5411,5411,5411,164
08 gen 202411,5811,6011,5811,6011,22705
05 gen 202411,6811,6811,6611,6611,28284
04 gen 202411,9811,9811,7811,7811,3981
03 gen 202412,0012,0011,9011,9611,571.642
02 gen 202412,3612,4212,0612,0611,661.054
29 dic 2023------
28 dic 202312,4412,4412,0212,0211,63868
27 dic 202312,0212,3812,0212,3811,97381
22 dic 202311,6411,8411,6011,8411,451.552
21 dic 202311,5811,6211,5811,6211,24633
20 dic 202311,6411,7411,6411,7011,32245
19 dic 202311,5211,7211,5211,7011,32418
18 dic 202311,8011,8011,4411,4611,081.863
15 dic 202311,9611,9811,7611,7611,371.941
14 dic 202311,7611,9211,7611,8611,471.278
13 dic 202311,6411,7211,5211,5211,141.724
12 dic 202311,7611,7611,6011,6011,221.589
11 dic 202311,3811,4411,3811,4411,061.128
08 dic 202311,4611,4611,4411,4411,06928
07 dic 202311,3411,4211,3411,4211,05533
06 dic 202311,2211,2211,2211,2210,85964
05 dic 2023------
04 dic 202310,9811,1210,9811,0410,683.108
01 dic 202310,7810,7810,7810,7810,434
30 nov 202311,0811,0810,9810,9810,62205
*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...