Italia markets close in 6 hours 55 minutes

Ackermans & Van Haaren NV (0GYM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
138,14-0,86 (-0,62%)
In data: 05:45PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024160,00160,90158,90160,51160,51981
26 mar 2024159,05160,00158,90159,86159,862.513
25 mar 2024158,30159,40157,40158,82158,822.593
22 mar 2024159,65160,30158,20159,70159,702.323
21 mar 2024158,20160,30158,40159,73159,732.288
20 mar 2024156,60158,00156,00156,60156,602.238
19 mar 2024157,05158,10156,40156,69156,691.994
18 mar 2024156,50157,80155,00157,15157,151.364
15 mar 2024157,05157,70155,20156,19156,191.263
14 mar 2024159,55160,60156,99157,05157,052.096
13 mar 2024159,65160,90158,70159,40159,404.317
12 mar 2024160,90161,70158,90160,00160,002.040
11 mar 2024160,10161,70158,80160,60160,606.012
08 mar 2024158,40161,00158,70160,40160,401.678
07 mar 2024154,70158,40153,40154,40154,402.341
06 mar 2024155,05156,10154,90155,10155,101.666
05 mar 2024155,05156,10153,80154,41154,411.567
04 mar 2024158,40158,40154,80157,26157,264.674
01 mar 2024155,25158,30154,00156,08156,084.833
29 feb 2024155,65159,20153,50155,30155,304.034
28 feb 2024155,05155,00154,10154,58154,582.573
27 feb 2024156,00157,00154,10155,50155,501.830
26 feb 2024156,90158,20155,70156,13156,132.750
23 feb 2024157,25157,52156,30157,17157,172.737
22 feb 2024156,40158,10156,40157,24157,242.808
21 feb 2024155,15156,30154,20155,84155,842.442
20 feb 2024156,70157,50155,19155,62155,625.948
19 feb 2024156,40157,60154,90155,98155,983.412
16 feb 2024157,85159,20156,59158,55158,553.412
15 feb 2024157,05158,20156,80157,83157,834.007
14 feb 2024157,25158,60156,60156,74156,742.052
13 feb 2024159,05160,40157,00159,30159,308.804
12 feb 2024156,10159,41156,40157,60157,603.028
09 feb 2024157,05158,10156,70156,70156,703.870
08 feb 2024157,05158,10156,80157,10157,104.055
07 feb 2024158,00159,10156,80157,09157,091.775
06 feb 2024157,35158,00156,80157,32157,323.667
05 feb 2024154,50158,40153,20156,77156,777.143
02 feb 2024154,60156,30154,21155,84155,84876
01 feb 2024154,70155,90153,60154,97154,971.899
31 gen 2024155,45155,66154,50155,42155,422.578
30 gen 2024155,45156,80154,50155,57155,572.602
29 gen 2024157,85158,40154,60155,52155,528.368
26 gen 2024156,70158,10156,60157,50157,508.272
25 gen 2024155,85156,50154,30155,99155,992.032
24 gen 2024155,05156,10153,00155,34155,343.583
23 gen 2024155,75155,90153,80154,49154,492.171
22 gen 2024152,40155,00152,20154,60154,603.319
19 gen 2024154,00154,70152,60153,82153,823.615
18 gen 2024153,35154,40153,30153,56153,563.725
17 gen 2024155,55156,90152,90153,79153,794.105
16 gen 2024157,05158,30155,89156,31156,314.023
15 gen 2024157,85158,30157,00157,48157,484.237
12 gen 2024156,00157,80154,70157,32157,324.943
11 gen 2024157,25157,70155,69156,16156,164.559
10 gen 2024158,90159,70156,19156,83156,833.639
09 gen 2024159,65160,40158,20158,69158,693.508
08 gen 2024158,30159,30157,60158,48158,481.989
05 gen 2024158,60159,00157,50158,04158,041.995
04 gen 2024156,80159,20155,80158,54158,543.451
03 gen 2024160,00161,00156,90158,22158,222.693
02 gen 2024159,15160,40157,80160,00160,004.079
29 dic 2023158,70159,70157,70159,10159,102.042
28 dic 2023159,05159,40158,10158,67158,672.618
27 dic 2023158,00159,50157,50158,99158,991.314
22 dic 2023156,80158,50157,30157,66157,662.364
21 dic 2023157,65157,20155,30157,07157,0710.634
20 dic 2023155,75157,50155,40157,43157,4316.309
19 dic 2023155,05156,60154,30155,47155,473.302
18 dic 2023158,00159,10154,90155,70155,7020.052
15 dic 2023157,35158,10156,50157,47157,4716.796
14 dic 2023155,05156,90153,50156,83156,8316.971
13 dic 2023154,80155,80153,50154,49154,4911.768
12 dic 2023154,00154,90152,80154,61154,616.051
11 dic 2023154,80154,80153,40153,69153,692.924
08 dic 2023153,15154,80151,90154,49154,494.421
07 dic 2023154,00154,10152,30152,85152,852.077
06 dic 2023152,90154,50152,80153,95153,953.826
05 dic 2023151,25152,61150,30151,62151,6216.016
04 dic 2023151,65152,50151,00152,26152,262.873
01 dic 2023152,00152,90151,00152,07152,072.891
30 nov 2023150,30151,80148,50151,29151,2918.063
29 nov 2023150,90150,30148,60150,08150,084.095
28 nov 2023150,30150,03148,40150,03150,037.647
27 nov 2023151,75152,80150,30151,37151,375.194
24 nov 2023150,00151,90149,00151,38151,383.836
23 nov 2023149,05150,30149,00149,81149,813.736
22 nov 2023146,50148,71145,50148,30148,303.329
21 nov 2023147,05147,10146,20146,40146,402.540
20 nov 2023147,45148,80145,90146,50146,502.842
17 nov 2023145,15148,00144,30147,26147,265.679
16 nov 2023146,00146,40145,10145,89145,894.569
15 nov 2023145,65146,80144,20146,43146,435.068
14 nov 2023143,25145,50142,10145,11145,114.290
13 nov 2023142,80143,90142,00142,80142,802.512
10 nov 2023143,15144,30142,30142,96142,9622.965
09 nov 2023141,85143,51141,50142,85142,853.033
08 nov 2023140,00142,10139,10141,57141,572.134
07 nov 2023141,75142,00140,24140,70140,703.379
06 nov 2023144,50144,50142,30142,65142,652.733
*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...