Italia markets closed

Euronav NV (0K9A.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,72-0,06 (-0,48%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202415,6015,8715,5315,5315,539.617
25 apr 202415,4915,5215,3215,5215,5212.333
24 apr 202415,4415,5915,4315,4315,436.556
23 apr 202415,4515,4515,3515,4115,4115.996
22 apr 202415,0015,4115,2115,3215,328.069
19 apr 202415,2015,3815,0815,1715,1719.300
18 apr 202415,6415,4815,2615,2615,264.198
17 apr 202415,3815,6015,4415,5315,537.726
16 apr 202415,2715,5615,2415,3015,3019.841
15 apr 202415,3215,4415,3215,3315,339.131
12 apr 202415,3115,6315,4015,5215,5235.146
11 apr 202415,2715,4315,3015,3215,3218.171
10 apr 202415,3115,3915,2615,3015,3048.353
09 apr 202415,5515,6315,3715,4615,4615.142
08 apr 202415,5215,8015,5615,5715,5724.419
05 apr 202415,6515,8115,6115,7315,7320.433
04 apr 202415,5715,6915,5815,6315,6319.778
03 apr 202415,5315,5915,4815,5115,5113.470
02 apr 202415,2515,5115,3515,5015,5027.899
28 mar 202415,0015,3515,1715,3015,3025.625
27 mar 202415,2015,1815,0715,1015,1099.126
26 mar 202414,7515,1815,0115,1715,1776.404
25 mar 202414,9014,9814,7714,9814,9860.002
22 mar 202415,1015,1014,7815,0715,07126.363
21 mar 202413,6014,1113,6413,7613,76570.602
20 mar 202414,0113,8112,7013,0613,06137.247
19 mar 202414,0414,4213,4514,2214,2219.442
18 mar 202415,6015,5614,1814,9014,90106.443
15 mar 202416,1616,2415,8515,8515,85100.990
14 mar 202416,1916,3416,2516,3116,3155.752
13 mar 202416,2616,3916,2216,2916,2918.126
12 mar 202416,2516,3316,2516,3216,3239.744
11 mar 202416,2216,3116,1716,2916,2912.745
08 mar 202416,3316,3516,2416,2416,2413.129
07 mar 202416,2616,3416,2816,3016,3042.131
06 mar 202416,3616,3716,2616,2916,29179.080
05 mar 202416,2916,4016,2816,2816,2861.784
04 mar 202416,3316,3516,3016,3216,3262.228
01 mar 202416,3416,4116,3516,3616,3616.464
29 feb 202416,3116,3816,2616,3616,3623.506
28 feb 202416,2216,4016,3016,3716,3719.445
27 feb 202416,2916,3816,3016,3816,3834.719
26 feb 202416,3516,4216,3316,3616,36100.865
23 feb 202416,3316,4116,2216,4016,4012.879
22 feb 202416,4316,4316,3816,4016,4061.371
21 feb 202416,4016,5516,4316,4616,4647.514
20 feb 202416,3516,4516,3516,4216,4251.643
19 feb 202416,2416,4816,4016,4416,4483.168
16 feb 202416,4716,5216,4416,5016,5027.332
15 feb 202416,4616,5716,3616,4816,4897.166
14 feb 202416,5016,6816,5616,5616,56240.905
13 feb 202416,4016,6316,5216,5816,5837.813
12 feb 202416,3416,5416,4116,4816,4823.688
09 feb 202416,3616,5016,4116,4916,49762.027
08 feb 202416,5516,5216,4216,5016,50216.423
07 feb 202416,4116,5016,4216,5016,5034.853
06 feb 202416,5016,5316,4816,5116,5125.741
05 feb 202416,4516,5416,4716,5116,5140.854
02 feb 202416,3016,4716,2916,2916,2941.431
01 feb 202416,3816,4816,3816,4516,45200.142
31 gen 202416,2416,3216,2516,2816,2823.170
30 gen 202416,3816,3316,2816,3016,3022.043
29 gen 202416,2316,3616,3016,3216,32139.854
26 gen 202416,2816,3216,2216,2916,29169.857
25 gen 202416,1416,2816,1816,2416,2422.969
24 gen 202416,1916,2516,1816,2216,2216.995
23 gen 202416,1816,3016,1416,1416,1437.749
22 gen 202416,1116,1916,1516,1716,1710.714
19 gen 202416,1016,2016,1616,2016,2020.967
18 gen 202416,2516,2316,1516,1916,19197.826
17 gen 202416,1516,2416,1716,1716,17166.822
16 gen 202416,0316,1916,1416,1616,1615.866
15 gen 202416,0416,1416,0616,0916,0914.029
12 gen 202416,1016,0816,0216,0516,0568.636
11 gen 202416,0016,0916,0016,0516,0516.327
10 gen 202416,0416,1916,0516,0916,0932.897
09 gen 202416,0216,1616,0616,1216,12214.872
08 gen 202415,9816,1216,0416,0916,0947.956
05 gen 202415,9616,1215,9616,0116,01160.841
04 gen 202416,0616,1416,0416,1016,1027.115
03 gen 202416,1016,1715,9816,1316,1320.755
02 gen 202415,6216,0716,0016,0516,05168.356
29 dic 202315,6815,9715,8215,9315,9327.419
28 dic 202316,0015,9215,8415,8815,8833.671
27 dic 202316,0916,1515,8415,8615,8615.173
22 dic 202315,9216,0916,0516,0916,09169.811
21 dic 202316,0416,0615,9416,0416,0418.755
20 dic 202316,0816,0915,9916,0616,0643.309
19 dic 202316,1116,0815,9816,0516,05117.760
18 dic 202316,0016,1616,0016,1116,1152.131
15 dic 202315,8016,0815,9516,0216,0235.266
14 dic 202316,2016,1715,9015,9615,96113.169
13 dic 202316,1116,2216,1716,2216,2223.727
12 dic 202316,3316,2316,1416,2016,20459.538
12 dic 20230.371389 Dividendo
11 dic 202316,6516,7216,6716,7016,33294.578
08 dic 202316,5516,7516,6416,6816,31396.513
07 dic 202316,6016,7016,6316,6516,28376.682
06 dic 202316,6016,7016,6216,6516,28193.184
05 dic 202316,6516,6716,5816,6716,30402.312
*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...