Italia markets closed

Deceuninck NV (0MEL.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5350+0,0050 (+0,20%)
Alla chiusura: 05:58PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,53502,53502,53502,53502,535053.832
25 apr 20242,54002,54002,52502,52502,52506.500
24 apr 20242,53002,53002,53002,53002,53004.000
23 apr 2024------
22 apr 20242,54002,54502,52492,53182,53189.075
19 apr 20242,50002,50002,46502,48502,48504.875
18 apr 20242,55002,55002,55002,55002,55005.400
17 apr 20242,56002,56002,54992,54992,54992.293
16 apr 20242,52002,52002,50992,50992,50996.456
15 apr 20242,55002,55002,46502,46502,465013.484
12 apr 20242,58002,58002,54992,54992,54999.159
11 apr 20242,38002,48002,38002,48002,48004.235
10 apr 20242,35502,38012,34502,38012,38012.334
09 apr 20242,31992,31992,31992,31992,31992.088
08 apr 2024------
05 apr 2024------
04 apr 20242,31982,31982,31982,31982,31981.290
03 apr 20242,26012,26012,26012,26012,2601207
02 apr 20242,26002,26002,22992,22992,22992.079
28 mar 20242,24002,25002,24002,25002,25001.947
27 mar 20242,23502,23502,23502,23502,2350254
26 mar 2024------
25 mar 20242,22502,25492,22502,25492,25491.109
22 mar 20242,24992,24992,24992,24992,24991.953
21 mar 20242,26492,26492,26492,26492,264946
20 mar 20242,26512,26512,26512,26512,26512
19 mar 20242,25002,26002,23502,23512,235167
18 mar 20242,24992,24992,24992,24992,24991.007
15 mar 20242,29002,29002,29002,29002,2900320
14 mar 20242,33002,33002,33002,33002,33002
13 mar 20242,34502,35022,34502,35022,35022.415
12 mar 2024------
11 mar 20242,34012,34012,34012,34012,3401424
08 mar 20242,34502,35002,34002,34002,34001.873
07 mar 20242,25002,25002,25002,25002,250099
06 mar 20242,23682,24492,23682,24482,24483.375
05 mar 20242,25502,25502,22012,22012,22016.650
04 mar 20242,26182,26182,26182,26182,261830.239
01 mar 20242,24002,27002,24002,26112,261142.107
29 feb 20242,23402,25002,23402,24512,245119.856
28 feb 20242,28002,28002,21002,21492,214911.712
27 feb 20242,29492,29492,29482,29482,29481.251
26 feb 20242,24002,24002,24002,24002,240078
23 feb 2024------
22 feb 20242,20502,23492,20502,23492,23492.625
21 feb 20242,22002,22012,22002,22012,22011.140
20 feb 20242,24502,24502,22012,22012,22013.297
19 feb 20242,22002,22502,21992,21992,21992.250
16 feb 20242,23492,23492,23482,23482,23481.047
15 feb 20242,21982,21982,21982,21982,219859
14 feb 2024------
13 feb 20242,18512,18512,18512,18512,1851832
12 feb 20242,20002,20002,20002,20002,2000234
09 feb 20242,20002,20002,19002,20002,20003.819
08 feb 2024------
07 feb 20242,18002,18002,18002,18002,180025
06 feb 20242,19512,19512,19512,19512,1951242
05 feb 2024------
02 feb 20242,25002,26002,22002,22002,22005.675
01 feb 20242,26502,26502,26502,26502,265063
31 gen 20242,25502,26502,25502,26502,265021.937
30 gen 20242,26002,26702,26002,26002,26005.861
29 gen 20242,27312,27312,27002,27002,270020.905
26 gen 20242,26502,27512,26502,27512,275179.191
25 gen 20242,27002,27082,26992,26992,269979.737
24 gen 2024------
23 gen 2024------
22 gen 20242,26702,27512,26702,27512,275124.552
19 gen 20242,25002,27002,25002,27002,2700120.797
18 gen 20242,27002,27302,25002,25002,250019.332
17 gen 20242,24002,29002,24002,28002,280093.309
16 gen 20242,26002,26002,23002,23882,238820.060
15 gen 20242,26502,26512,25502,26512,265125.017
12 gen 20242,26502,26512,26002,26512,265172.390
11 gen 20242,26002,26502,25502,25512,255137.629
10 gen 20242,29502,29502,26002,26502,26506.662
09 gen 20242,25502,28002,24002,27492,27496.485
08 gen 20242,25002,25502,24502,25012,25012.195
05 gen 20242,23002,25012,23002,25002,25005.426
04 gen 20242,22002,24492,22002,24492,24498.322
03 gen 20242,23502,23502,21002,22002,22008.814
02 gen 20242,26502,26502,24002,24512,24512.753
29 dic 20232,28002,28002,27502,27512,27518.499
28 dic 20232,30002,31002,29502,29502,29506.979
27 dic 20232,28502,28502,28502,28502,2850250
22 dic 20232,28502,28502,27502,28002,28002.736
21 dic 20232,28002,28512,27502,28512,2851708
20 dic 20232,30002,30512,27502,29012,29013.422
19 dic 20232,29502,29502,29002,29012,29011.409
18 dic 20232,25002,25002,22002,22492,224919.166
15 dic 20232,26002,26002,25002,25512,25519.273
14 dic 20232,27502,28002,23002,24502,24504.242
13 dic 20232,25502,25502,23492,23492,23493.383
12 dic 20232,28002,28502,25492,25492,25498.089
11 dic 20232,30502,30502,28002,28012,280111.254
08 dic 20232,32502,34502,32502,33492,3349768
07 dic 20232,31002,31512,30002,31512,3151659
06 dic 20232,34502,34502,33002,33992,33995.579
05 dic 20232,35002,35002,33002,33512,33511.871
04 dic 20232,34002,38002,34002,36502,36509.783
*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...