Yahoo

Mail

Italia markets close in 2 hours 12 minutes

FTSE MIB
34.249,68
+309,93(+0,91%)
Dow Jones
38.085,80
-375,12(-0,98%)
Nasdaq
15.611,76
-100,99(-0,64%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
84,23
+0,66(+0,79%)
Bitcoin EUR
59.622,65
+741,14(+1,26%)

EVS Broadcast Equipment SA (0N9Z.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

33,30

+0,15

(+0,45%)

In data: 05:16PM BST. Mercato aperto.

Periodo di tempo:

26 apr 2023 - 26 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 apr 2024	0,00	0,00	0,00	33,30	33,30	6.344
24 apr 2024	33,50	33,50	33,50	33,50	33,50	7
23 apr 2024	33,45	33,75	33,45	33,75	33,75	302
22 apr 2024	33,15	33,15	33,15	33,15	33,15	153
19 apr 2024	33,10	33,10	32,65	33,10	33,10	394
18 apr 2024	32,65	32,65	32,65	32,65	32,65	47
17 apr 2024	32,85	32,87	32,80	32,80	32,80	537
16 apr 2024	32,75	32,75	32,50	32,50	32,50	309
15 apr 2024	32,60	32,75	32,60	32,75	32,75	272
12 apr 2024	32,50	32,60	32,50	32,60	32,60	83
11 apr 2024	32,62	32,65	32,62	32,65	32,65	447
10 apr 2024	32,65	32,65	32,65	32,65	32,65	76
09 apr 2024	-	-	-	-	-	-
08 apr 2024	33,20	33,20	33,20	33,20	33,20	321
05 apr 2024	33,25	33,25	33,10	33,10	33,10	624
04 apr 2024	33,60	33,60	33,35	33,35	33,35	817
03 apr 2024	33,35	33,35	33,35	33,35	33,35	125
02 apr 2024	33,15	33,15	33,15	33,15	33,15	175
28 mar 2024	-	-	-	-	-	-
27 mar 2024	33,45	33,45	33,25	33,25	33,25	783
26 mar 2024	33,10	33,35	33,10	33,35	33,35	227
25 mar 2024	33,10	33,20	33,10	33,20	33,20	106
22 mar 2024	33,55	33,55	33,30	33,30	33,30	291
21 mar 2024	33,70	33,70	33,10	33,10	33,10	338
20 mar 2024	33,50	33,65	33,50	33,65	33,65	391
19 mar 2024	33,75	33,75	33,25	33,25	33,25	901
18 mar 2024	34,15	34,15	33,40	33,60	33,60	452
15 mar 2024	34,30	34,30	34,20	34,25	34,25	70
14 mar 2024	34,25	34,40	34,20	34,20	34,20	883
13 mar 2024	34,45	34,95	34,45	34,75	34,75	2.146
12 mar 2024	33,80	34,50	33,80	34,50	34,50	508
11 mar 2024	33,05	33,25	33,00	33,25	33,25	1.507
08 mar 2024	33,10	33,15	33,05	33,15	33,15	156
07 mar 2024	32,90	33,25	32,90	33,25	33,25	208
06 mar 2024	33,05	33,10	32,90	32,90	32,90	365
05 mar 2024	33,10	33,10	32,75	32,80	32,80	813
04 mar 2024	32,90	33,00	32,90	33,00	33,00	236
01 mar 2024	33,05	33,10	33,05	33,05	33,05	207
29 feb 2024	33,15	33,45	33,15	33,45	33,45	59
28 feb 2024	33,30	33,40	33,30	33,40	33,40	352
27 feb 2024	33,75	33,80	33,35	33,50	33,50	346
26 feb 2024	32,75	33,30	32,75	33,30	33,30	705
23 feb 2024	32,80	32,85	32,35	32,59	32,59	5.873
22 feb 2024	30,60	30,60	30,60	30,60	30,60	333
21 feb 2024	30,30	30,30	30,10	30,10	30,10	850
20 feb 2024	30,15	30,15	30,15	30,15	30,15	18
19 feb 2024	31,15	31,15	30,85	30,85	30,85	641
16 feb 2024	31,50	31,50	31,50	31,50	31,50	19
15 feb 2024	30,80	30,80	30,65	30,65	30,65	650
14 feb 2024	30,95	31,10	30,95	31,10	31,10	324
13 feb 2024	30,70	30,90	30,65	30,85	30,85	958
12 feb 2024	31,45	31,51	31,45	31,51	31,51	313
09 feb 2024	30,90	31,45	30,75	31,40	31,40	31.917
08 feb 2024	30,45	30,95	30,45	30,81	30,81	1.714
07 feb 2024	29,90	30,20	29,90	30,20	30,20	95
06 feb 2024	30,00	30,20	29,95	30,10	30,10	228
05 feb 2024	30,45	30,45	30,40	30,41	30,41	1.069
02 feb 2024	30,15	30,35	30,15	30,35	30,35	617
01 feb 2024	30,30	30,30	30,00	30,00	30,00	921
31 gen 2024	30,30	30,50	30,30	30,50	30,50	62
30 gen 2024	30,80	30,80	30,55	30,60	30,60	541
29 gen 2024	30,20	30,25	30,20	30,25	30,25	211
26 gen 2024	30,85	30,85	30,80	30,80	30,80	463
25 gen 2024	30,55	30,75	30,50	30,70	30,70	500
24 gen 2024	-	-	-	-	-	-
23 gen 2024	-	-	-	-	-	-
22 gen 2024	30,70	30,70	30,70	30,70	30,70	460
19 gen 2024	30,70	30,70	30,15	30,25	30,25	980
18 gen 2024	30,65	30,85	30,60	30,85	30,85	1.314
17 gen 2024	30,90	30,90	30,60	30,70	30,70	769
16 gen 2024	30,70	31,00	30,70	30,77	30,77	1.404
15 gen 2024	30,75	31,10	30,75	31,05	31,05	3.782
12 gen 2024	30,30	30,80	30,30	30,55	30,55	2.435
11 gen 2024	29,35	30,00	29,35	29,79	29,79	2.913
10 gen 2024	29,00	29,00	28,90	28,95	28,95	106
09 gen 2024	28,80	28,90	28,75	28,75	28,75	791
08 gen 2024	29,00	29,40	29,00	29,40	29,40	1.569
05 gen 2024	28,60	29,20	28,40	29,15	29,15	2.068
04 gen 2024	28,15	28,30	27,95	28,30	28,30	465
03 gen 2024	28,65	28,65	27,95	27,95	27,95	555
02 gen 2024	28,55	28,70	28,55	28,70	28,70	129
29 dic 2023	29,00	29,00	28,95	29,00	29,00	1.140
28 dic 2023	29,05	29,20	29,05	29,15	29,15	708
27 dic 2023	29,10	29,15	29,05	29,15	29,15	627
22 dic 2023	28,70	28,70	28,55	28,65	28,65	502
21 dic 2023	28,50	28,60	28,50	28,60	28,60	2.122
20 dic 2023	28,90	28,90	28,45	28,60	28,60	401
19 dic 2023	28,90	28,95	28,80	28,90	28,90	388
18 dic 2023	28,75	28,76	28,60	28,76	28,76	616
15 dic 2023	28,50	28,70	28,25	28,60	28,60	1.607
14 dic 2023	28,50	28,50	27,90	28,15	28,15	941
13 dic 2023	28,10	28,30	28,10	28,30	28,30	137
12 dic 2023	27,80	28,45	27,80	28,30	28,30	1.555
11 dic 2023	27,80	27,80	27,65	27,65	27,65	498
08 dic 2023	27,85	28,05	27,70	27,88	27,88	877
07 dic 2023	27,95	27,95	27,85	27,89	27,89	480
06 dic 2023	28,20	28,30	27,80	28,05	28,05	692
05 dic 2023	27,85	27,95	27,74	27,95	27,95	1.863
04 dic 2023	28,95	28,95	27,80	27,90	27,90	1.372
01 dic 2023	28,70	28,75	28,35	28,65	28,65	797
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 MIB34.249,68+309,93(+0,91%)

Dow Jones38.085,80-375,12(-0,98%)

Nasdaq 15.611,76-100,99(-0,64%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio84,23+0,66(+0,79%)

Bitcoin EUR59.622,65+741,14(+1,26%)

EVS Broadcast Equipment SA (0N9Z.L)

FTSE MIB
34.249,68
+309,93(+0,91%)

Dow Jones
38.085,80
-375,12(-0,98%)

Nasdaq
15.611,76
-100,99(-0,64%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
84,23
+0,66(+0,79%)

Bitcoin EUR
59.622,65
+741,14(+1,26%)