Italia markets closed

Fugro N.V. (0LNT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,60+0,07 (+0,31%)
Alla chiusura: 06:09PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202423,5423,7023,4823,6023,6066.736
25 apr 202423,5223,8623,1823,5323,53132.404
24 apr 202423,1623,1622,8022,9022,9058.076
23 apr 202423,1223,2022,9023,0323,0351.508
22 apr 202423,3423,6823,3023,3923,3983.674
19 apr 202423,8023,8823,1423,2123,21227.963
18 apr 202424,4424,5024,0824,1824,18209.605
17 apr 202423,2824,3023,2424,0024,00188.912
16 apr 202423,1823,4423,0223,3023,30999.483
15 apr 202423,2223,5823,2223,3923,39241.662
12 apr 202422,9423,2422,9023,1623,1654.151
11 apr 202422,9223,0022,6222,7022,70100.660
10 apr 202422,9023,0022,6422,8822,8857.551
09 apr 202423,0823,1822,7822,9322,9347.509
08 apr 202423,4023,4623,1223,3623,3667.459
05 apr 202422,5823,3422,5823,2723,27121.481
04 apr 202423,2223,4823,1423,3323,3381.578
03 apr 202422,6823,0422,4422,8222,8278.669
02 apr 202422,7623,0022,7022,8322,83380.314
28 mar 202422,6222,7222,4222,5522,5561.409
27 mar 202422,7022,8822,5022,5022,5062.395
26 mar 202422,2622,5222,2422,2422,24175.410
25 mar 202421,8622,3621,8222,1422,14110.040
22 mar 202421,5822,0021,5621,5621,5647.098
21 mar 202421,9822,2021,8221,8221,82129.300
20 mar 202421,6421,9621,4421,8121,81129.157
19 mar 202421,3221,4021,0621,3421,3430.972
18 mar 202421,4221,4221,1421,1921,19107.627
15 mar 202421,0421,2620,9821,1821,18146.174
14 mar 202421,0021,1620,8221,1321,1346.506
13 mar 202421,0821,0820,7821,0421,0473.214
12 mar 202420,6820,8820,5420,8220,8229.566
11 mar 202421,6821,7020,4020,5520,55115.177
08 mar 202421,9422,0621,7421,8721,8797.894
07 mar 202421,8421,9221,4021,5121,51123.183
06 mar 202422,1622,2621,9422,0722,07254.952
05 mar 202421,4422,0021,4421,8721,87238.894
04 mar 202421,7622,1221,5621,6921,69277.780
01 mar 202420,3421,0020,2820,6920,69604.940
29 feb 202419,7820,9219,6020,4020,40393.802
28 feb 202418,8218,9318,5418,9018,90123.960
27 feb 202418,5018,8218,3218,7718,7772.556
26 feb 202418,2918,5718,1118,2918,2990.648
23 feb 202418,2118,5018,0418,4718,4788.428
22 feb 202417,9718,2017,9418,0418,0454.058
21 feb 202416,6417,6816,5917,2717,2796.872
20 feb 202416,4416,5216,3716,4316,4316.714
19 feb 202416,6216,7616,5916,6016,6087.306
16 feb 202416,7916,7916,5916,7016,7016.893
15 feb 202416,6516,6816,4816,6216,6247.632
14 feb 202416,1216,5116,1216,4016,40368.366
13 feb 202416,6216,6216,1216,4216,4235.340
12 feb 202416,7016,7216,6216,6516,657.722
09 feb 202416,8016,8316,6816,7816,7890.397
08 feb 202416,6916,7716,6616,7516,7512.185
07 feb 202416,9016,9616,7316,8916,895.250
06 feb 202416,8816,9716,7616,8716,8721.412
05 feb 202416,9517,0516,7816,9816,9810.043
02 feb 202417,1117,1116,9016,9316,9310.493
01 feb 202417,2217,2916,9717,2217,228.090
31 gen 202417,2617,3017,1317,1717,1729.219
30 gen 202417,4117,4917,3917,4517,4542.680
29 gen 202417,9017,9017,2217,3317,3345.562
26 gen 202417,8017,8917,7117,7717,77655.991
25 gen 202417,9518,1617,8017,9517,9552.356
24 gen 202417,5617,9217,5517,9217,9288.552
23 gen 202416,8417,5116,6817,5117,51100.029
22 gen 202416,2916,5516,1216,4016,4034.267
19 gen 202416,5416,6416,1516,2716,27196.172
18 gen 202416,4716,4716,3516,4116,4141.704
17 gen 202416,4616,4616,1716,3016,3049.808
16 gen 202416,6616,7516,5116,5316,5371.250
15 gen 202416,7416,7616,6516,7016,7052.358
12 gen 202416,3716,7216,3516,5316,53104.092
11 gen 202416,2616,3816,2616,2916,2935.466
10 gen 202416,3416,4516,2516,3516,3576.060
09 gen 202417,1617,2216,6616,6616,66149.861
08 gen 202416,6016,7216,4416,6016,6041.829
05 gen 202416,6016,9716,5416,6416,64243.228
04 gen 202416,8417,0316,8316,9616,9643.536
03 gen 202417,1517,3016,9216,9916,99173.047
02 gen 202417,5017,5017,2617,4217,4234.453
29 dic 202317,3117,5017,2717,4417,4447.873
28 dic 202317,0717,3116,9517,2817,2893.244
27 dic 202316,7417,0016,7416,9316,9312.154
22 dic 202316,7416,8816,6016,7816,7843.147
21 dic 202316,3616,7116,3616,6516,6532.525
20 dic 202316,3616,3616,1316,3216,3268.171
19 dic 202316,0316,2615,9416,1216,12397.021
18 dic 202316,0016,0115,8415,9415,94350.169
15 dic 202315,9716,1815,9716,1216,12126.899
14 dic 202316,0816,1215,8416,0416,0456.984
13 dic 202315,9016,0215,8615,9415,9437.872
12 dic 202316,1816,1915,8916,0516,0526.849
11 dic 202316,2416,2616,0516,2216,2236.759
08 dic 202316,0116,2715,9516,1616,16167.728
07 dic 202316,2516,3015,8615,9915,9997.011
06 dic 202316,7616,7616,3216,3216,3266.670
05 dic 202316,8316,8616,5716,6816,68117.153
04 dic 202317,0417,0716,7216,9816,9862.157
*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...