Italia markets open in 4 hours 46 minutes

Koninklijke Heijmans N.V. (0M6I.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,39+0,34 (+2,00%)
Alla chiusura: 06:09PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202417,3417,5617,2217,3917,394.794
23 apr 202416,8817,2616,8017,0517,052.373
22 apr 202416,9817,0016,7216,9816,985.354
19 apr 202416,8017,0216,7216,9116,914.143
18 apr 202417,3617,3617,2017,2717,273.919
17 apr 202417,3017,3617,1817,3117,318.938
16 apr 202417,4017,4017,1817,3217,328.893
15 apr 202417,7617,8417,4817,5717,574.315
12 apr 202417,8217,8417,6017,7617,764.814
11 apr 202417,9018,0617,6017,6917,695.799
10 apr 202417,9818,0617,7617,8817,884.769
09 apr 202418,1018,1017,9017,9817,984.622
08 apr 202417,8418,1217,7818,0618,063.411
05 apr 202417,4217,7817,3217,3717,376.216
04 apr 202417,3617,6817,2617,5917,5910.668
03 apr 202416,9817,2416,8617,0917,093.998
02 apr 202417,2217,3616,9216,9316,934.312
28 mar 202417,1217,1216,9617,0617,062.967
27 mar 202417,1817,2017,0617,0617,061.793
26 mar 202416,9817,1616,9417,0817,083.406
25 mar 202416,8816,9816,8416,9216,924.854
22 mar 202416,7616,8816,6816,7716,774.607
21 mar 202416,6616,8416,6216,8216,828.987
20 mar 202416,7416,7416,4616,5316,532.169
19 mar 202416,4016,6816,3616,5616,566.586
18 mar 202416,1616,6016,1416,4416,448.151
15 mar 202415,8416,1615,8416,1116,113.838
14 mar 202416,1416,1415,8616,1016,1011.003
13 mar 202416,1416,1616,0016,0016,006.107
12 mar 202416,5616,5816,0016,0416,046.915
11 mar 202416,3416,5616,2416,4916,499.928
08 mar 202416,5216,6216,2616,3816,385.929
07 mar 202414,4616,5414,4615,6115,6134.621
06 mar 202414,5214,6214,4014,4714,477.789
05 mar 202414,5214,6614,5214,6014,606.509
04 mar 202414,7814,8614,5414,7214,729.930
01 mar 202415,3415,4614,7014,9114,9123.296
29 feb 202414,8815,5814,8815,1615,1618.327
28 feb 202414,9014,9014,7214,9014,903.806
27 feb 202414,8614,8614,7214,7814,787.887
26 feb 202414,3014,4814,2614,3814,384.191
23 feb 202413,9014,2613,8414,1614,166.810
22 feb 202414,0214,0213,8013,8813,885.710
21 feb 202413,9413,9413,6413,9213,926.803
20 feb 202414,1214,1413,8813,9313,933.898
19 feb 202414,2214,2814,1414,1914,193.165
16 feb 202414,0214,3014,0014,1914,197.791
15 feb 202413,3814,0613,3813,9913,9910.593
14 feb 202413,2013,2613,1413,1913,192.896
13 feb 202413,3613,3613,0013,2113,214.246
12 feb 202413,3413,3413,2613,3013,304.049
09 feb 202413,2813,3013,1613,2013,204.455
08 feb 202413,2813,2813,1813,2213,222.500
07 feb 202413,3613,3813,2213,2213,22254
06 feb 202413,2613,3613,2613,3013,301.881
05 feb 202413,3813,4213,1813,2813,288.188
02 feb 202413,5013,5013,3813,3813,38222
01 feb 202413,4013,5013,4013,4213,421.328
31 gen 202413,3613,4013,2613,3213,323.873
30 gen 202413,3613,4013,3013,3713,372.330
29 gen 202413,3813,3813,1613,3813,384.102
26 gen 202413,4613,4813,2813,3213,324.826
25 gen 202413,6413,6613,4413,4713,474.749
24 gen 202413,4213,5613,4013,5113,519.224
23 gen 202413,2613,3813,1213,2713,274.837
22 gen 202412,9613,1812,9413,0013,005.255
19 gen 202412,9812,9812,7612,8412,843.290
18 gen 202412,7412,9212,7412,8812,886.845
17 gen 202412,8612,8612,7212,7812,783.458
16 gen 202412,8612,9812,8412,9012,904.117
15 gen 202412,8012,8812,7412,7912,792.763
12 gen 202412,6612,7812,6212,7412,743.789
11 gen 202412,6812,7012,5412,5912,595.059
10 gen 202412,5012,6612,5012,6312,638.307
09 gen 202412,5412,5412,4412,5012,503.370
08 gen 202412,2012,4812,2012,4012,4012.694
05 gen 202412,2412,2412,0812,1412,143.897
04 gen 202412,2012,3412,2012,2012,202.056
03 gen 202412,3212,3212,1612,1912,194.429
02 gen 202412,1412,3412,1412,2912,293.340
29 dic 202312,2012,2012,1012,1412,142.553
28 dic 202312,3012,3212,1212,1812,184.933
27 dic 202312,2812,3412,2012,2312,23265
22 dic 202312,2012,3412,1612,2012,206.588
21 dic 202312,3412,3412,1812,2512,253.182
20 dic 202312,4412,4412,2612,2912,292.017
19 dic 202312,2812,3812,2612,3312,331.329
18 dic 202312,3012,4012,1612,2612,262.741
15 dic 202312,2412,4012,1412,1412,146.288
14 dic 202312,1412,2011,9412,1412,143.351
13 dic 202312,1412,1411,9412,0212,021.447
12 dic 202312,2212,2612,0412,1212,123.051
11 dic 202312,3812,4812,2212,2212,222.804
08 dic 202312,4612,4612,3612,4212,425.091
07 dic 202312,3412,4012,2612,3312,335.646
06 dic 202312,2612,4212,2012,2512,254.442
05 dic 202312,4012,4012,2212,2612,264.892
04 dic 202312,5212,5812,3612,4612,4613.663
01 dic 202312,6012,6012,4612,4912,494.510
30 nov 202312,7412,7612,4812,5612,5617.657
*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...