Italia markets close in 5 hours 17 minutes

3U Holding AG (0HCC.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4200+0,0300 (+1,26%)
Al 09:22AM BST. Mercato aperto.
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 20232,40002,42002,39002,42002,4200104
27 set 2023------
26 set 20232,39002,39002,39002,39002,390013
25 set 20232,38002,41002,38002,41002,410035
22 set 20232,25002,38002,25002,37002,3700242
21 set 20232,26002,26002,23002,23002,2300517
20 set 20232,28002,28002,21002,21002,2100142
19 set 20232,24002,28002,24002,28002,280011
18 set 20232,28002,28002,21002,28002,280055
15 set 20232,25002,25002,20002,24002,240099
14 set 2023------
13 set 20232,24002,25002,24002,25002,25006
12 set 20232,28002,30002,28002,28002,2800645
11 set 20232,29002,29002,28002,28002,28005
08 set 2023------
07 set 20232,29002,31002,29002,31002,310054
06 set 20232,30002,30002,27002,27002,2700241
05 set 20232,32002,32002,30002,30002,300024
04 set 20232,34002,34002,34002,34002,34004
01 set 20232,35002,35002,30002,30002,300014
31 ago 20232,30002,30002,28002,30002,300069
30 ago 20232,30002,30002,30002,30002,3000246
29 ago 20232,29002,32002,29002,32002,320040
25 ago 20232,33002,35002,33002,35002,3500996
24 ago 20232,34002,34002,34002,34002,340032
23 ago 20232,30002,36002,30002,36002,360033
22 ago 20232,34002,35002,33002,35002,350015
21 ago 20232,45002,45002,43002,43002,430023
18 ago 20232,48002,48002,48002,48002,480029
17 ago 20232,48002,50002,48002,48002,4800857
16 ago 20232,54002,54002,48002,48002,480010
15 ago 20232,53002,53002,52002,52002,520010
14 ago 20232,54002,54002,45962,45962,4596380
11 ago 20232,51002,53002,51002,52002,520025
10 ago 20232,51002,51002,51002,51002,51002
09 ago 20232,57002,57002,57002,57002,57006
08 ago 20232,50002,52002,47002,47002,4700115
07 ago 20232,54002,54002,50002,50002,5000230
04 ago 20232,50002,56002,50002,56002,56002
03 ago 20232,58002,58002,56002,56002,560032
02 ago 20232,60002,60002,56002,59002,590051
01 ago 20232,61002,61002,55002,59002,5900557
31 lug 20232,62002,62002,54002,58002,5800731
28 lug 20232,55002,59002,55002,59002,59001.222
27 lug 20232,67002,70002,67002,69002,690023
26 lug 20232,70002,70002,70002,70002,700010
25 lug 20232,64002,72002,64002,72002,7200212
24 lug 20232,71002,73002,71002,72002,720038
21 lug 2023------
20 lug 20232,80002,80002,71002,74002,7400142
19 lug 20232,74002,76002,71002,76002,760022
18 lug 20232,78002,79002,70962,70962,70962.291
17 lug 20232,69002,83002,64002,74012,7401347
14 lug 20232,61002,69002,61002,63992,6399915
13 lug 20232,30002,75002,30002,63002,6300602
12 lug 20232,31002,31002,31002,31002,3100355
11 lug 2023------
10 lug 20232,21002,24002,21002,24002,240074
07 lug 20232,21002,21002,20002,20002,2000646
06 lug 20232,23002,23002,23002,23002,23003
05 lug 20232,24002,24002,21002,23002,2300112
04 lug 20232,24002,27002,21002,21002,2100131
03 lug 20232,36002,36002,22002,22002,2200507
30 giu 2023------
29 giu 20232,32002,32002,32002,32002,320023
28 giu 20232,34002,34002,29992,29992,29992.227
27 giu 20232,38002,39962,35002,39962,3996673
26 giu 20232,40002,40002,36002,40002,40006
23 giu 20232,41002,41002,35002,35002,350098
22 giu 20232,41002,42002,41002,41002,410027
21 giu 20232,45002,47002,40002,43002,430041
20 giu 20232,47002,47002,40002,44002,440040
19 giu 2023------
16 giu 20232,49002,49002,42002,43002,4300175
15 giu 20232,52002,52002,50002,51002,51009
14 giu 20232,60002,60002,50002,52752,52752.178
13 giu 20232,60002,60002,56992,56992,56991.020
12 giu 20232,62002,63002,56002,58002,5800103
09 giu 20232,71002,71002,59002,62002,6200490
08 giu 20232,71002,76002,71002,73992,73991.120
07 giu 20232,78002,80002,71992,71992,71991.121
06 giu 20232,77002,84002,77002,82002,8200252
05 giu 20232,76002,78002,76002,78002,780024
02 giu 20232,78002,86002,78002,83492,83491.651
01 giu 20232,82002,88002,82002,88002,880077
31 mag 20232,80002,84002,79002,84002,84002.070
30 mag 20232,92002,92002,85002,85002,8500243
26 mag 20232,84002,92002,83002,89992,89995.592
25 mag 20232,80002,90002,76002,82992,82992.353
24 mag 20232,65002,74002,65002,72662,72664.256
23 mag 20232,81002,81002,60002,62992,62992.491
22 mag 20232,84002,89002,72992,72992,729914.020
19 mag 20232,89002,92002,83002,85002,85004.163
18 mag 20232,71003,05002,71002,93002,930014.390
17 mag 20233,07003,20002,66002,69002,69002.743
16 mag 20232,72003,09002,68003,02993,02994.911
16 mag 20233.2 Dividendo
15 mag 20235,20005,26005,10005,17651,976514.582
12 mag 20235,30005,30005,18005,22001,9931823
11 mag 20235,30005,38005,30005,36002,04662.996
*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...