Mail

0N9Z.L - EVS Broadcast Equipment SA

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mag 2023	21,80	21,80	21,80	21,80	21,80	86
30 mag 2023	22,05	22,10	22,05	22,10	22,10	501
26 mag 2023	21,95	22,20	21,95	22,20	22,20	605
25 mag 2023	22,20	22,20	22,00	22,00	22,00	629
24 mag 2023	21,95	22,00	21,90	21,90	21,90	1.392
24 mag 2023	0.77 Dividendo
23 mag 2023	22,95	22,95	22,85	22,85	22,08	525
22 mag 2023	22,95	22,95	22,80	22,80	22,03	428
19 mag 2023	22,95	22,95	22,80	22,85	22,08	1.097
18 mag 2023	22,85	22,95	22,85	22,85	22,08	401
17 mag 2023	23,35	23,35	22,50	22,68	21,91	2.502
16 mag 2023	21,90	21,90	21,80	21,85	21,11	1.030
15 mag 2023	22,00	22,00	21,90	21,90	21,16	869
12 mag 2023	22,00	22,00	21,90	21,91	21,17	1.358
11 mag 2023	22,35	22,35	22,00	22,00	21,26	281
10 mag 2023	22,35	22,35	22,00	22,00	21,26	522
09 mag 2023	22,35	22,35	22,25	22,31	21,56	1.526
05 mag 2023	22,35	22,35	22,10	22,19	21,44	92
04 mag 2023	22,00	22,00	21,95	21,98	21,24	430
03 mag 2023	22,30	22,30	22,00	22,00	21,26	1.325
02 mag 2023	22,25	22,40	22,10	22,27	21,52	2.255
28 apr 2023	21,85	22,05	21,85	21,89	21,15	843
27 apr 2023	21,75	21,75	21,70	21,75	21,01	382
26 apr 2023	21,75	21,85	21,70	21,78	21,05	1.089
25 apr 2023	21,55	21,90	21,55	21,90	21,16	1.209
24 apr 2023	21,80	21,80	21,60	21,60	20,87	916
21 apr 2023	21,65	21,75	21,60	21,75	21,02	3.353
20 apr 2023	21,65	21,68	21,55	21,68	20,95	633
19 apr 2023	21,70	21,70	21,50	21,55	20,82	859
18 apr 2023	21,65	21,65	21,60	21,60	20,87	904
17 apr 2023	21,80	21,85	21,80	21,85	21,11	1.531
14 apr 2023	22,10	22,20	21,95	21,95	21,21	622
13 apr 2023	22,30	22,30	22,10	22,13	21,39	447
12 apr 2023	22,40	22,50	22,40	22,40	21,65	135
11 apr 2023	22,40	22,40	22,40	22,40	21,65	30
06 apr 2023	22,45	22,45	22,45	22,45	21,69	189
05 apr 2023	22,30	22,40	22,30	22,30	21,55	403
04 apr 2023	22,35	22,35	22,35	22,35	21,60	208
03 apr 2023	22,10	22,10	22,10	22,10	21,36	400
31 mar 2023	22,10	22,10	21,95	21,95	21,21	400
30 mar 2023	22,10	22,15	22,10	22,13	21,39	1.171
29 mar 2023	21,90	21,90	21,75	21,76	21,03	844
28 mar 2023	22,10	22,10	21,77	21,77	21,03	262
27 mar 2023	21,85	22,00	21,85	22,00	21,25	338
24 mar 2023	21,90	22,00	21,75	21,75	21,01	2.158
23 mar 2023	21,85	22,10	21,85	22,10	21,36	753
22 mar 2023	22,15	22,20	21,85	22,03	21,28	1.065
21 mar 2023	22,20	22,40	22,10	22,20	21,45	630
20 mar 2023	21,75	21,90	21,65	21,71	20,98	1.417
17 mar 2023	22,35	22,35	21,80	21,80	21,07	300
16 mar 2023	21,95	22,05	21,95	21,96	21,22	227
15 mar 2023	22,30	22,30	21,75	21,75	21,02	1.244
14 mar 2023	22,05	22,35	22,05	22,14	21,40	391
13 mar 2023	22,30	22,30	22,00	22,06	21,32	1.943
10 mar 2023	22,30	22,50	22,30	22,50	21,74	915
09 mar 2023	22,70	22,80	22,60	22,66	21,90	821
08 mar 2023	22,35	22,60	22,35	22,56	21,80	1.521
07 mar 2023	22,50	22,50	22,37	22,37	21,62	596
06 mar 2023	22,45	22,75	22,25	22,75	21,98	1.054
03 mar 2023	22,40	22,40	22,15	22,15	21,41	13.752
02 mar 2023	22,30	22,30	22,14	22,14	21,39	1.407
01 mar 2023	22,45	22,45	22,32	22,32	21,57	500
28 feb 2023	22,60	22,60	22,15	22,18	21,43	2.945
27 feb 2023	22,75	22,75	22,40	22,46	21,70	2.118
24 feb 2023	22,70	22,70	22,60	22,67	21,91	2.078
23 feb 2023	22,85	22,90	22,70	22,88	22,11	2.108
22 feb 2023	22,80	22,85	22,70	22,70	21,93	1.883
21 feb 2023	23,00	23,00	22,85	22,92	22,14	2.322
20 feb 2023	23,35	23,35	22,95	22,95	22,18	1.428
17 feb 2023	22,50	23,25	22,45	23,15	22,37	1.443
16 feb 2023	22,55	23,00	22,55	23,00	22,22	656
15 feb 2023	22,45	22,45	22,25	22,31	21,56	960
14 feb 2023	22,60	22,60	22,30	22,30	21,55	338
13 feb 2023	22,35	22,35	22,15	22,15	21,40	184
10 feb 2023	22,20	22,20	22,01	22,01	21,27	467
09 feb 2023	22,19	22,30	22,19	22,30	21,55	1.285
08 feb 2023	21,85	21,95	21,85	21,95	21,21	41
07 feb 2023	21,85	21,85	21,85	21,85	21,11	384
06 feb 2023	21,55	21,60	21,55	21,60	20,87	95
03 feb 2023	22,05	22,05	21,85	21,90	21,16	781
02 feb 2023	22,35	22,35	22,10	22,10	21,36	404
01 feb 2023	21,90	22,40	21,90	22,40	21,65	790
31 gen 2023	21,95	22,30	21,95	22,30	21,55	951
30 gen 2023	22,25	22,25	22,00	22,10	21,36	1.052
27 gen 2023	22,00	22,00	21,80	21,85	21,11	815
26 gen 2023	21,80	22,00	21,80	22,00	21,26	192
25 gen 2023	22,20	22,20	21,75	22,00	21,26	489
24 gen 2023	-	-	-	-	-	-
23 gen 2023	22,70	22,70	22,70	22,70	21,94	603
20 gen 2023	22,15	22,15	21,90	21,96	21,22	24.411
19 gen 2023	22,50	22,50	22,50	22,50	21,74	1
18 gen 2023	22,40	22,50	22,40	22,45	21,69	449
17 gen 2023	22,50	22,52	22,50	22,52	21,76	298
16 gen 2023	22,60	22,65	22,57	22,65	21,89	77
13 gen 2023	22,90	22,90	22,60	22,64	21,87	286
12 gen 2023	22,75	22,75	22,75	22,75	21,98	23
11 gen 2023	22,55	22,75	22,55	22,64	21,87	457
10 gen 2023	22,70	22,70	22,70	22,70	21,93	414
09 gen 2023	22,70	22,85	22,70	22,85	22,08	102
06 gen 2023	22,55	22,60	22,55	22,60	21,84	177
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...