Italia markets closed

Evotec SE (0IRF.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,91+0,48 (+1,88%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202413,8214,2213,6114,1814,1869.802
22 apr 202413,3313,8113,1813,4113,41621.217
19 apr 202413,2613,2712,9413,1113,11161.818
18 apr 202413,2313,4512,9813,1313,13269.210
17 apr 202413,1813,3213,0113,1913,19118.058
16 apr 202413,6113,8713,2013,3713,37189.654
15 apr 202413,6514,0613,4113,8013,80733.519
12 apr 202413,8414,3013,6814,0914,09105.333
11 apr 202413,3013,5912,7713,0713,07691.385
10 apr 202414,4614,5913,3613,3613,36442.200
09 apr 202414,4614,6014,3014,4414,44261.092
08 apr 202413,9514,6213,9214,3814,38156.260
05 apr 202413,9714,2013,7013,9013,90173.719
04 apr 202414,0814,1913,8814,0414,0449.302
03 apr 202414,0614,1013,7014,0714,07122.228
02 apr 202414,4114,5614,0114,1514,15479.537
28 mar 202414,3614,7614,1814,4114,41196.160
27 mar 202413,7814,4613,6914,2714,27181.426
26 mar 202413,4613,8613,3313,7613,7655.814
25 mar 202413,6413,7113,4013,5013,50130.349
22 mar 202413,3113,6913,2313,5313,53116.975
21 mar 202413,9314,0313,3113,3813,38135.199
20 mar 202413,6013,7113,4313,6213,62130.296
19 mar 202413,0913,4713,1013,3113,31106.209
18 mar 202412,7413,3112,5413,0813,08247.801
15 mar 202413,0513,0112,6212,8312,83142.457
14 mar 202413,0513,4713,0013,2913,291.548.100
13 mar 202413,3013,4712,9413,1113,11284.493
12 mar 202413,1113,3413,0213,2613,26206.997
11 mar 202412,9613,1112,6012,9112,91609.151
08 mar 202413,1013,1012,8013,0613,06205.500
07 mar 202413,0113,2212,6713,0913,09362.650
06 mar 202412,8813,1312,8013,0813,0869.403
05 mar 202413,2813,4712,7712,9112,91180.930
04 mar 202413,9514,0013,4013,9213,9285.263
01 mar 202413,6413,9613,5213,8813,8861.295
29 feb 202413,9214,2513,6413,6413,64155.859
28 feb 202414,2114,2713,8313,9013,90385.668
27 feb 202413,8714,2713,7314,1014,10469.041
26 feb 202413,9614,0713,7113,8613,86207.491
23 feb 202413,6414,0213,5213,9713,97400.894
22 feb 202413,7313,8013,5313,7013,7093.116
21 feb 202413,6113,7813,2813,5313,53509.086
20 feb 202413,7213,8413,5213,7113,71127.472
19 feb 202413,5613,8113,4813,7313,73126.816
16 feb 202413,7413,8913,5013,6713,67543.498
15 feb 202413,5815,6013,3513,5713,57800.526
14 feb 202413,5713,6913,3513,4313,43582.750
13 feb 202414,1414,1913,4513,6213,62168.310
12 feb 202413,9214,3513,7914,1914,19124.366
09 feb 202414,2014,2913,8013,9113,9192.229
08 feb 202414,5114,7314,0114,1514,1581.328
07 feb 202414,2314,7314,0514,4514,45704.109
06 feb 202413,3714,1313,2413,9813,98334.327
05 feb 202413,2813,4113,0313,1613,16388.117
02 feb 202413,6213,9113,2413,2913,2989.303
01 feb 202414,1814,4013,4413,6713,6777.723
31 gen 202414,2314,4713,9814,3714,3795.310
30 gen 202414,5114,5814,2014,3314,33641.095
29 gen 202414,3214,6313,8814,2114,21203.806
26 gen 202414,4414,5414,2414,3914,39763.500
25 gen 202414,8615,0914,2814,4314,43814.926
24 gen 202415,1315,3714,9315,0015,00120.944
23 gen 202415,6115,7815,0115,0215,02547.426
22 gen 202414,4315,2814,3814,6114,61365.588
19 gen 202414,6514,7714,0714,1414,1478.902
18 gen 202414,8815,2014,5114,8414,84457.973
17 gen 202414,9315,3614,1014,4214,42333.879
16 gen 202416,4416,5014,6515,5115,51535.137
15 gen 202416,6116,8116,4816,6616,66360.610
12 gen 202416,9717,1716,6116,8316,83243.654
11 gen 202417,5517,6316,8417,0317,03355.320
10 gen 202417,9918,3117,3917,5017,50221.233
09 gen 202418,4518,6118,1118,3018,301.627.074
08 gen 202418,0318,4218,0218,2018,20576.638
05 gen 202417,5218,1217,4717,8617,86766.065
04 gen 202418,9019,7416,8817,2617,261.472.784
03 gen 202420,9821,4220,8021,1121,1180.619
02 gen 202421,2321,4220,8621,0321,0335.029
29 dic 202321,5021,5421,2121,3121,3160.341
28 dic 202321,3921,6521,3621,6021,6033.389
27 dic 202321,1821,5420,9221,2521,2528.723
22 dic 202321,0721,3220,5820,8120,8134.976
21 dic 202320,6421,2420,7321,0321,0389.646
20 dic 202320,7221,0320,6420,9520,9578.466
19 dic 202320,6121,0220,4520,7920,7959.164
18 dic 202320,3620,7319,8320,6320,63348.619
15 dic 202320,6821,0020,4720,5220,52160.181
14 dic 202319,1520,8618,5720,3320,33385.846
13 dic 202318,7018,9918,4318,9218,9298.722
12 dic 202318,4418,8918,2818,8418,84445.743
11 dic 202318,1618,4618,0618,2318,2361.329
08 dic 202318,4118,6118,2318,4718,47196.753
07 dic 202318,6318,9318,2218,3118,3148.237
06 dic 202318,3518,9218,0918,4718,47115.600
05 dic 202318,1918,3617,8818,1618,16101.169
04 dic 202318,5219,0018,1618,6918,69102.261
01 dic 202318,6718,8118,0718,2918,2980.374
30 nov 202318,4618,6318,1318,3318,3374.927
29 nov 202318,0218,3617,8818,2618,2672.522
*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...