Azimut Holding S.p.A. (0MHJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

16,16

-0,55

(-3,29%)

Alla chiusura: 04:45PM BST

Periodo di tempo:

29 set 2022 - 29 set 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 set 2023	20,92	20,95	20,54	20,68	20,68	7.159
27 set 2023	20,92	20,97	20,83	20,91	20,91	3.488
26 set 2023	20,88	21,15	20,89	20,92	20,92	2.458
25 set 2023	20,90	20,93	20,82	20,93	20,93	1.012
22 set 2023	21,20	20,96	20,81	20,95	20,95	6.901
21 set 2023	21,18	21,15	20,92	21,00	21,00	5.330
20 set 2023	21,18	21,36	21,17	21,36	21,36	25.028
19 set 2023	21,11	21,21	21,00	21,18	21,18	9.400
18 set 2023	21,24	21,20	20,94	20,96	20,96	10.473
15 set 2023	21,07	21,28	21,12	21,12	21,12	8.436
14 set 2023	21,11	21,21	20,98	21,15	21,15	10.637
13 set 2023	21,05	21,10	20,96	21,02	21,02	11.543
12 set 2023	21,15	21,20	21,00	21,08	21,08	14.628
11 set 2023	21,02	21,31	21,11	21,21	21,21	87.764
08 set 2023	21,12	21,20	20,87	20,99	20,99	21.390
07 set 2023	21,08	21,24	20,96	21,03	21,03	15.938
06 set 2023	21,38	21,32	21,07	21,22	21,22	39.786
05 set 2023	21,45	21,45	21,20	21,35	21,35	18.394
04 set 2023	21,42	21,58	21,28	21,29	21,29	29.493
01 set 2023	21,41	21,54	21,36	21,42	21,42	15.503
31 ago 2023	21,21	21,42	21,28	21,34	21,34	19.507
30 ago 2023	21,08	21,33	21,14	21,23	21,23	33.433
29 ago 2023	20,80	21,15	20,90	21,15	21,15	19.047
25 ago 2023	20,77	20,91	20,71	20,71	20,71	10.715
24 ago 2023	20,66	20,86	20,66	20,67	20,67	4.017
23 ago 2023	20,55	20,72	20,55	20,65	20,65	10.971
22 ago 2023	20,38	20,62	20,46	20,52	20,52	18.942
21 ago 2023	20,41	20,56	20,35	20,36	20,36	12.492
18 ago 2023	20,60	20,60	20,18	20,33	20,33	31.985
17 ago 2023	21,00	20,92	20,69	20,69	20,69	9.307
16 ago 2023	20,92	21,03	20,87	20,95	20,95	3.734
15 ago 2023	21,01	21,01	21,01	21,01	21,01	-
14 ago 2023	20,78	21,00	20,80	20,98	20,98	6.434
11 ago 2023	20,90	21,00	20,75	20,77	20,77	18.109
10 ago 2023	20,89	21,10	20,94	20,98	20,98	37.005
09 ago 2023	20,75	21,04	20,75	20,75	20,75	21.872
08 ago 2023	20,73	21,02	20,64	20,70	20,70	48.842
07 ago 2023	20,65	20,89	20,55	20,67	20,67	20.158
04 ago 2023	20,66	20,79	20,53	20,75	20,75	18.590
03 ago 2023	20,85	20,71	20,47	20,63	20,63	32.870
02 ago 2023	21,23	20,93	20,60	20,71	20,71	70.689
01 ago 2023	21,61	21,56	21,07	21,08	21,08	89.145
31 lug 2023	21,82	21,74	21,42	21,48	21,48	67.263
28 lug 2023	21,14	22,06	21,33	21,65	21,65	173.533
27 lug 2023	20,20	21,23	20,37	20,70	20,70	51.627
26 lug 2023	20,35	20,30	20,19	20,28	20,28	9.302
25 lug 2023	20,34	20,32	20,22	20,30	20,30	11.984
24 lug 2023	20,17	20,42	20,19	20,31	20,31	3.150
21 lug 2023	20,24	20,30	20,07	20,30	20,30	16.619
20 lug 2023	20,29	20,33	20,24	20,25	20,25	8.877
19 lug 2023	20,06	20,31	20,22	20,31	20,31	7.434
18 lug 2023	19,86	20,17	19,90	20,15	20,15	18.781
17 lug 2023	19,95	19,94	19,86	19,94	19,94	8.010
14 lug 2023	19,95	20,08	19,90	19,91	19,91	47.403
13 lug 2023	19,74	20,06	19,92	19,92	19,92	3.886
12 lug 2023	19,56	19,83	19,50	19,83	19,83	53.958
11 lug 2023	19,50	19,66	19,46	19,49	19,49	30.161
10 lug 2023	19,19	19,63	19,24	19,46	19,46	3.158
07 lug 2023	19,06	19,26	18,99	19,26	19,26	474
06 lug 2023	19,28	19,23	19,02	19,02	19,02	3.622
05 lug 2023	19,80	19,59	19,43	19,43	19,43	7.055
04 lug 2023	19,86	19,91	19,70	19,74	19,74	3.310
03 lug 2023	19,67	19,92	19,78	19,90	19,90	3.722
30 giu 2023	19,44	19,75	19,74	19,75	19,75	41
29 giu 2023	19,44	19,49	19,42	19,49	19,49	628
28 giu 2023	19,18	19,43	19,17	19,40	19,40	6.480
27 giu 2023	19,15	19,25	19,05	19,25	19,25	5.374
26 giu 2023	19,26	19,26	19,12	19,17	19,17	15.606
23 giu 2023	19,28	19,26	19,26	19,26	19,26	1.110
22 giu 2023	19,76	19,43	19,41	19,43	19,43	608
21 giu 2023	19,80	19,78	19,67	19,67	19,67	4.575
20 giu 2023	19,85	19,80	19,74	19,78	19,78	2.405
19 giu 2023	20,10	20,03	19,83	19,83	19,83	3.792
16 giu 2023	20,00	20,13	20,05	20,05	20,05	5.328
15 giu 2023	19,89	20,12	19,89	19,96	19,96	8.476
14 giu 2023	19,81	20,05	19,85	19,99	19,99	7.473
13 giu 2023	19,72	19,88	19,65	19,88	19,88	1.597
12 giu 2023	19,77	19,83	19,72	19,78	19,78	501.800
09 giu 2023	19,81	19,83	19,58	19,67	19,67	8.134
08 giu 2023	19,65	19,85	19,76	19,85	19,85	2.562
07 giu 2023	19,50	19,57	19,55	19,57	19,57	1.287
06 giu 2023	19,39	19,39	19,39	19,39	19,39	-
05 giu 2023	19,27	19,54	19,38	19,51	19,51	65.707
02 giu 2023	18,88	19,26	19,01	19,26	19,26	3.286
01 giu 2023	18,86	18,92	18,74	18,86	18,86	3.270
31 mag 2023	19,14	18,95	18,76	18,83	18,83	4.094
30 mag 2023	19,19	19,14	19,10	19,11	19,11	4.000
26 mag 2023	18,76	18,92	18,72	18,98	18,98	1.200
25 mag 2023	19,17	18,87	18,60	18,74	18,74	11.065
24 mag 2023	19,33	19,00	18,92	18,92	18,92	4.213
23 mag 2023	19,30	19,42	19,27	19,30	19,30	8.844
22 mag 2023	19,42	19,57	19,27	19,38	19,38	112.213
19 mag 2023	20,19	20,46	20,20	20,20	20,20	21.404
18 mag 2023	20,16	20,26	20,15	20,19	20,19	300.351
17 mag 2023	20,00	20,01	19,92	19,99	19,99	205.240
16 mag 2023	20,30	20,21	19,94	20,07	20,07	2.575
15 mag 2023	20,13	20,22	20,14	20,22	20,22	2.179
12 mag 2023	20,09	20,15	20,12	20,12	20,12	4.155
11 mag 2023	20,16	20,13	19,91	19,92	19,92	2.941
10 mag 2023	20,16	20,24	19,89	20,11	20,11	3.949
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...

FTSE MIB28.243,26+80,23(+0,28%)

Dow Jones33.516,65-149,69(-0,44%)

Nasdaq 13.223,30+22,02(+0,17%)

Nikkei 22531.857,62-14,90(-0,05%)

Petrolio91,20-0,51(-0,56%)

BTC-EUR25.405,74-249,69(-0,97%)

Azimut Holding S.p.A. (0MHJ.L)

FTSE MIB
28.243,26
+80,23(+0,28%)

Dow Jones
33.516,65
-149,69(-0,44%)

Nasdaq
13.223,30
+22,02(+0,17%)

Nikkei 225
31.857,62
-14,90(-0,05%)

Petrolio
91,20
-0,51(-0,56%)

BTC-EUR
25.405,74
-249,69(-0,97%)