Italia markets closed

Nexity SA (0KB3.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,18-0,45 (-1,70%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20249,709,819,279,409,404.547
18 apr 20249,849,829,619,749,7425.189
17 apr 20249,539,809,409,479,4731.749
16 apr 20249,509,679,169,579,5765.763
15 apr 20249,689,819,559,649,6434.630
12 apr 202410,0010,239,7410,1910,1925.683
11 apr 202410,1310,189,609,889,8851.977
10 apr 202410,1010,619,9110,1110,1141.912
09 apr 202410,0010,149,569,809,8041.875
08 apr 20249,669,929,609,799,7944.076
05 apr 20249,649,779,489,559,5527.079
04 apr 20249,789,989,649,759,7545.036
03 apr 20249,609,889,559,679,6748.067
02 apr 20249,509,659,249,379,3797.580
28 mar 20249,469,599,269,449,4448.807
27 mar 20249,359,489,209,439,4327.262
26 mar 20249,069,278,839,279,2729.225
25 mar 20249,159,398,928,978,9726.088
22 mar 20249,059,198,989,119,1126.386
21 mar 20248,909,178,858,978,9774.463
20 mar 20249,009,108,728,828,8272.055
19 mar 20249,369,328,829,009,00112.127
18 mar 20249,049,408,869,259,2596.795
15 mar 20248,709,498,438,508,5097.702
14 mar 20248,768,958,718,768,76107.060
13 mar 20248,858,978,488,828,8290.865
12 mar 20249,479,528,899,059,0553.339
11 mar 202410,0210,099,469,589,5850.661
08 mar 20249,8510,089,649,869,8634.141
07 mar 20249,6010,009,319,809,80116.283
06 mar 20249,9910,179,569,939,93464.137
05 mar 202410,3610,439,739,919,91173.885
04 mar 202410,0610,369,9710,3310,33185.845
01 mar 202410,6510,689,9010,1710,17171.791
29 feb 202411,8010,999,9010,6110,61251.096
28 feb 202413,7513,9113,1213,2213,2228.367
27 feb 202414,3914,5613,1313,7613,7669.038
26 feb 202414,3614,5714,2014,5414,5435.449
23 feb 202414,3814,3514,0314,2914,2910.058
22 feb 202414,4414,4814,0414,2914,2910.032
21 feb 202414,2014,4413,9214,0614,0614.897
20 feb 202414,8014,8914,1014,2014,2025.306
19 feb 202414,9014,9114,6814,8214,828.856
16 feb 202414,8614,9614,7114,7814,788.727
15 feb 202414,6714,8114,5614,7014,7025.726
14 feb 202414,7414,8114,2814,5414,5423.392
13 feb 202414,9715,0614,6114,6614,6622.040
12 feb 202414,8015,0614,5614,9514,9523.676
09 feb 202414,9114,9814,6514,6614,6616.808
08 feb 202414,6915,0014,5414,8614,8626.893
07 feb 202414,9514,9314,6314,6314,6310.035
06 feb 202415,0015,1914,7014,8414,8420.516
05 feb 202415,1715,5715,0015,0915,0917.088
02 feb 202414,8015,5014,8615,2015,2042.420
01 feb 202415,4015,5914,9215,0815,0848.867
31 gen 202415,4615,6215,3715,5015,5042.387
30 gen 202415,6415,7315,3815,5015,50404.229
29 gen 202415,2615,5415,1615,3915,3947.126
26 gen 202415,2015,3015,0415,1015,10188.584
25 gen 202414,9015,1014,7514,8314,83133.946
24 gen 202414,4814,8714,3914,8714,87526.338
23 gen 202414,6114,8714,4814,4914,4970.718
22 gen 202414,6014,9114,5014,7114,7189.861
19 gen 202414,7114,9114,5214,6214,6258.130
18 gen 202415,0515,3414,7314,8414,8459.235
17 gen 202414,9015,1914,4814,9014,9070.870
16 gen 202416,0616,4115,0915,2815,2896.434
15 gen 202416,7416,9316,3116,3316,3321.561
12 gen 202416,7017,1616,7116,7816,7820.544
11 gen 202416,9017,0916,7316,8316,8315.884
10 gen 202416,8016,9916,6616,8216,8221.289
09 gen 202416,8017,0716,6316,8816,8834.935
08 gen 202416,8416,9816,5016,7816,7827.583
05 gen 202417,1517,0916,6616,9516,9526.370
04 gen 202416,4117,0916,3316,9016,9035.340
03 gen 202416,7416,7616,2316,4016,4030.099
02 gen 202417,0017,0616,4916,8116,8121.661
29 dic 202316,9017,1116,7916,8916,8914.671
28 dic 202316,9917,1716,8016,9016,9019.254
27 dic 202317,1017,3216,7717,0217,0232.128
22 dic 202315,8517,3816,3716,6916,69129.109
21 dic 202315,4015,6015,2315,5015,5033.944
20 dic 202315,2215,5115,0615,3415,3447.997
19 dic 202315,0015,2114,9015,1115,1123.846
18 dic 202314,6815,0814,7314,9214,9214.886
15 dic 202315,0515,2314,7114,8914,8926.914
14 dic 202314,0015,0313,6214,8314,8380.396
13 dic 202313,9114,0213,7113,7913,799.125
12 dic 202314,5114,5813,9214,0414,0418.380
11 dic 202314,6014,5914,3814,4914,4912.568
08 dic 202314,2714,6014,2414,4914,4925.036
07 dic 202314,1214,4613,9414,4514,4511.137
06 dic 202314,0414,4314,0514,1214,1215.828
05 dic 202313,9514,3213,8513,9513,9516.387
04 dic 202314,1114,4013,9814,0114,0122.482
01 dic 202314,0114,0913,7613,9213,9212.494
30 nov 202314,3514,3913,8613,8813,8845.079
29 nov 202314,2314,6713,9814,4214,4233.495
28 nov 202314,2514,3414,0014,1814,1814.398
27 nov 202314,1914,4514,2114,2614,2616.210
*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...