Italia markets close in 3 hours 43 minutes

Fagron NV (0HNZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,04+0,18 (+1,18%)
Al 06:28PM BST. Mercato aperto.
Periodo di tempo:
02 ott 2022 - 02 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202316,1416,2416,0716,1216,1212.997
28 set 202315,7016,0415,8015,8015,8015.529
27 set 202315,7616,0715,7815,9915,9914.708
26 set 202315,9416,0215,8015,9015,9019.855
25 set 202316,3516,1615,8615,9415,9420.236
22 set 202316,0816,1916,0216,0716,077.929
21 set 202315,8116,1715,8116,0816,0813.908
20 set 202315,8816,0215,7915,7915,79160.438
19 set 202316,1516,2215,7515,8515,8540.940
18 set 202316,6016,8316,1916,3016,307.666
15 set 202316,8516,9516,8116,9116,915.634
14 set 202316,8016,8016,6216,7316,737.253
13 set 202316,8616,9416,5916,7616,763.029
12 set 202316,6916,9616,7416,9116,9110.050
11 set 202316,6716,7916,7316,7516,758.147
08 set 202316,6016,7116,5216,6516,658.291
07 set 202316,4016,7016,4416,6016,6025.268
06 set 202316,6616,6716,4516,5716,576.625
05 set 202316,5316,7316,5916,7016,7016.956
04 set 202316,5216,6316,4816,5416,5411.257
01 set 202316,4116,4816,3616,4116,4116.057
31 ago 202316,4016,4516,2316,3316,3312.059
30 ago 202316,3216,4616,3516,3916,394.634
29 ago 202316,0116,7416,0216,4016,4021.517
25 ago 202315,7416,1515,9016,1116,113.580
24 ago 202316,0016,3015,9315,9315,936.021
23 ago 202316,2016,2916,1916,2116,217.418
22 ago 202316,2016,1716,0016,0916,0912.171
21 ago 202315,7016,0815,8415,9815,985.180
18 ago 202316,0816,0415,7915,8615,866.012
17 ago 202316,1016,1316,0316,1116,116.535
16 ago 202316,3416,2216,1616,2216,222.917
15 ago 202316,5316,3616,1316,2616,265.922
14 ago 202316,4616,6316,3016,6316,636.179
11 ago 202316,7016,7216,5216,6716,6713.113
10 ago 202316,3016,7216,5216,6616,6610.656
09 ago 202316,5316,6116,4016,4416,446.939
08 ago 202316,6817,1116,4416,7316,7324.752
07 ago 202316,5116,6016,3316,5016,5027.213
04 ago 202316,2016,5716,1716,2816,2826.063
03 ago 202316,2816,4815,8016,2116,2124.018
02 ago 202316,0316,0115,8115,9615,9612.115
01 ago 202316,1616,1815,9516,0316,0312.637
31 lug 202316,1016,2816,1816,1916,1914.025
28 lug 202316,1516,2016,0316,1516,153.866
27 lug 202316,0816,2116,1216,1316,138.782
26 lug 202316,1116,1515,9916,0816,083.900
25 lug 202316,1816,3116,1016,1416,1412.491
24 lug 202316,0016,1715,9816,1216,129.706
21 lug 202316,0516,1716,0016,1316,1335.208
20 lug 202315,9416,1015,9016,1016,1028.685
19 lug 202315,9016,0215,9215,9515,9524.699
18 lug 202315,8916,0115,8616,0116,0119.275
17 lug 202315,9416,0815,9515,9515,9512.882
14 lug 202316,0516,1515,9716,0116,0111.952
13 lug 202316,0916,1616,0216,0816,0833.458
12 lug 202316,0016,0815,9316,0716,078.325
11 lug 202315,7716,0015,7715,8815,8816.270
10 lug 202315,6015,8715,6215,6215,6210.854
07 lug 202315,5615,7815,5015,6615,668.249
06 lug 202315,8115,7415,5115,6515,6520.485
05 lug 202315,9816,1915,7216,1516,1515.023
04 lug 202315,5615,9515,3815,8615,869.742
03 lug 202315,6715,6915,5615,6315,63133.915
30 giu 202315,3015,5015,3115,4115,4110.150
29 giu 202314,8515,2314,8414,9214,9215.961
28 giu 202314,8014,9314,6614,8814,886.258
27 giu 202314,8814,9014,6514,7314,7313.627
26 giu 202315,2215,2214,9514,9914,997.156
23 giu 202315,3215,3515,1515,2315,2312.660
22 giu 202315,2815,3715,1415,1415,143.222
21 giu 202315,2515,4115,1815,3015,305.541
20 giu 202315,3015,4615,2715,3015,3028.109
19 giu 202315,6015,4915,3215,4115,4113.745
16 giu 202315,6715,8715,6915,7315,7322.238
15 giu 202315,9716,0015,7315,8215,8210.791
14 giu 202316,3016,2915,9716,0416,0435.593
13 giu 202316,0016,2215,8316,0616,0624.262
12 giu 202315,9716,1815,9616,1516,1544.109
09 giu 202316,1216,2016,0016,0416,0446.022
08 giu 202316,3516,3716,1216,2816,2827.456
07 giu 202316,6916,5716,3216,4416,4410.435
06 giu 202316,6516,7216,5716,6816,6811.459
05 giu 202316,8216,8516,7216,7716,7711.388
02 giu 202316,8016,8716,6516,7716,7711.806
01 giu 202316,8016,8916,7216,7816,786.807
31 mag 202317,0817,0616,8216,8216,828.880
30 mag 202317,3417,3817,0517,1417,1421.962
26 mag 202317,1117,1917,0317,1317,138.635
25 mag 202317,2017,2517,0817,1117,1111.678
24 mag 202317,1417,2817,0517,1617,1610.723
23 mag 202317,2017,3817,2217,2917,2913.809
22 mag 202317,0917,2917,1517,1617,16111.402
19 mag 202317,1517,2817,0917,1617,169.550
18 mag 202317,0017,3217,0517,2017,2014.488
17 mag 202316,9517,1216,8816,9916,99310.333
16 mag 202317,0016,9916,7716,9616,9614.738
15 mag 202316,7717,0316,8117,0017,009.359
15 mag 20230.175 Dividendo
12 mag 202316,9517,2516,8817,1516,9711.544
*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...