Italia markets closed

Barco NV (0KDK.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,89+1,17 (+4,91%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202413,4713,6013,4513,6013,6020.500
07 mag 202413,2913,3213,2013,2413,2428.950
06 mag 20240.336 Dividendo
03 mag 202413,0113,5213,0113,3913,0518.733
02 mag 202413,0813,1913,0013,0012,6715.287
01 mag 2024------
30 apr 202412,9513,1212,9113,0512,73226.458
29 apr 202413,1613,2112,9713,0012,6819.344
26 apr 202413,2613,2613,0113,1012,7729.852
25 apr 202412,9813,1212,7913,1112,7828.023
24 apr 202413,0013,1112,7512,9612,6451.456
23 apr 202413,5413,5412,4912,6812,36160.046
22 apr 202415,0915,1314,9114,9314,567.628
19 apr 202414,8515,0514,8214,9014,5216.891
18 apr 202414,9415,2014,8714,9614,5826.768
17 apr 202414,9014,9514,7814,8414,4731.620
16 apr 202414,9315,0014,8815,0014,6214.871
15 apr 202414,9715,2114,9615,0414,6613.116
12 apr 202415,1615,2515,0515,1214,74142.295
11 apr 202415,3215,4415,1515,4215,0316.130
10 apr 202415,2615,2815,1415,2514,879.571
09 apr 202414,8615,0414,7515,0214,6431.821
08 apr 202414,8014,8914,7614,8014,43134.840
05 apr 202414,7814,9114,7214,8514,4728.749
04 apr 202414,9515,0614,9515,0014,6274.329
03 apr 202414,6514,9914,6114,9514,5718.590
02 apr 202415,2315,2314,7814,8014,43124.258
28 mar 202415,2015,3315,1715,2714,89224.211
27 mar 202415,0015,1615,0015,0614,68221.410
26 mar 202415,1715,1715,0315,1614,78293.505
25 mar 202415,2715,2915,1615,2414,86220.468
22 mar 202415,4015,4415,2215,4215,0310.529
21 mar 202415,1715,3415,1415,1914,8114.550
20 mar 202414,9415,0314,9314,9714,5943.225
19 mar 202415,2115,2115,0615,1114,73138.200
18 mar 202415,1615,2715,1515,1914,8170.308
15 mar 202415,4315,4315,1215,1214,74124.643
14 mar 202415,5015,5815,5015,5415,158.935
13 mar 202415,5815,5815,4315,4315,043.896
12 mar 202415,4915,6115,4315,5115,124.232
11 mar 202415,4315,6215,4015,4615,0711.123
08 mar 202415,7315,7415,6115,6715,281.832
07 mar 202415,6415,9215,6315,7815,3812.629
06 mar 202415,9115,9615,8215,9115,5110.893
05 mar 202415,8116,0115,8115,8815,487.426
04 mar 202416,2916,3416,0516,2815,876.507
01 mar 202416,3616,3816,2116,2715,864.846
29 feb 202416,1616,4716,1616,4216,0111.612
28 feb 202415,8916,1315,8916,0215,6210.284
27 feb 202416,3716,5515,6715,6715,2863.880
26 feb 202415,8016,4915,7215,9815,5827.927
23 feb 202416,5016,5016,0116,0115,6116.971
22 feb 202416,7216,7316,5116,6516,2325.402
21 feb 202416,6816,6816,4916,6116,1919.193
20 feb 202416,5816,6916,3716,5416,1316.469
19 feb 202416,7716,8316,7216,8016,3816.557
16 feb 202417,0617,0616,8816,9016,4716.113
15 feb 202416,9116,9816,8216,9016,4824.564
14 feb 202416,8917,0616,8917,0016,5815.985
13 feb 202417,0617,1616,9217,0116,5839.623
12 feb 202417,3917,4316,7617,0516,6236.431
09 feb 202416,5416,8216,5416,7016,2879.559
08 feb 202416,1216,6615,2516,2915,8839.426
07 feb 202414,8414,8714,7714,8714,4911.626
06 feb 202414,8214,9514,7714,8914,5118.814
05 feb 202414,7714,9514,5514,6414,2844.233
02 feb 202415,4215,6015,4215,4915,101.113
01 feb 202415,5215,5315,3315,3314,951.744
31 gen 202415,1415,3915,0615,3314,9417.212
30 gen 202415,0415,1815,0015,0514,6721.509
29 gen 202414,7515,0214,7514,9214,5541.435
26 gen 202415,3615,7414,9715,1314,75105.494
25 gen 202415,6215,8815,5915,5915,207.708
24 gen 202415,5915,8015,5915,6815,2928.712
23 gen 202415,5015,6615,4215,6315,2475.713
22 gen 202415,5015,5915,4115,5415,1596.134
19 gen 202416,0516,0515,2415,3514,9727.103
18 gen 202415,7915,9815,7815,9815,5812.321
17 gen 202415,6715,8115,6615,8115,4225.500
16 gen 202416,2616,2615,9616,1415,7315.980
15 gen 202416,4316,4916,3816,4916,088.067
12 gen 202416,4816,7816,4816,6116,1923.201
11 gen 202416,3616,3916,1716,2715,8613.461
10 gen 202415,9216,1615,9216,0515,6513.159
09 gen 202416,0716,1315,9016,0015,6061.248
08 gen 202415,6516,0215,6516,0215,6210.883
05 gen 202415,8015,8415,5515,7115,3124.204
04 gen 202415,9616,0415,8715,9115,5115.290
03 gen 202416,2016,3715,9216,0015,5921.800
02 gen 202416,6816,6816,3816,5016,0921.045
29 dic 202316,5516,6516,5116,5716,1514.698
28 dic 202316,8616,8616,5516,7316,3111.333
27 dic 202316,7416,9516,6716,8816,458.761
22 dic 202316,6516,6616,4716,5816,17153.749
21 dic 202316,3016,7216,2816,6616,2430.611
20 dic 202316,5716,5716,3316,5016,0965.368
19 dic 202316,4816,7516,3316,6016,1886.689
18 dic 202316,1916,2215,8815,9215,5245.157
15 dic 202315,9015,9915,6715,8515,4542.752
14 dic 202315,5715,8215,5415,6915,2937.906
*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...