Italia markets open in 3 hours 28 minutes

Hamburger Hafen und Logistik Aktiengesellschaft (0NBI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,67-0,08 (-0,58%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
26 set 2022 - 26 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202316,8216,9016,7616,8216,82348.074
22 set 202316,7517,0016,7616,7916,7926.414
21 set 202316,7316,8016,7016,7416,7455.386
20 set 202317,0617,1016,7016,8316,8334.245
19 set 202317,2917,3417,1017,2417,2487.039
18 set 202317,1217,3416,9617,3217,3215.055
15 set 202317,4717,6016,9017,2417,2461.314
14 set 202317,1017,7217,0017,0517,0596.372
13 set 202316,7117,2816,5016,8916,89958.593
12 set 202311,0911,6411,1611,5311,537.100
11 set 202311,2011,2011,0411,2011,206.939
08 set 202310,8711,1410,8810,8810,884.713
07 set 202310,7610,9010,7810,8610,864.275
06 set 202310,2010,9610,2610,2810,286.484
05 set 202310,1310,2210,1210,1810,18640
04 set 202310,2510,3010,2210,2710,271.091
01 set 202310,1510,2610,2010,2410,245.818
31 ago 202310,2510,3010,1410,1410,144.272
30 ago 202310,1910,2410,2010,2410,241.468
29 ago 202310,0910,2010,1410,1410,145.853
25 ago 202310,2410,3010,0010,0710,074.369
24 ago 202310,3710,5610,2810,2810,282.022
23 ago 202310,5010,5410,3210,4010,40716
22 ago 202310,3710,6010,4210,5210,521.708
21 ago 202310,3110,4210,3210,3610,361.802
18 ago 202310,7010,7010,3610,4210,425.812
17 ago 202310,9110,9810,7210,8610,867.758
16 ago 202311,2211,2410,7910,7910,798.769
15 ago 202311,4411,5011,2211,3811,383.920
14 ago 202311,5411,5611,4211,4511,453.160
11 ago 202311,6711,6411,5211,6011,60168
10 ago 202311,5411,6811,6211,6311,631.354
09 ago 202311,6711,6811,6111,6111,61684
08 ago 202311,6311,7011,6611,7011,701.344
07 ago 202311,6111,7011,6211,7011,70926
04 ago 202311,6911,9211,7411,8011,80976
03 ago 202311,6911,7011,6011,6711,671.830
02 ago 202311,6711,8211,6611,6611,661.453
01 ago 202311,9712,0611,8411,9211,923.003
31 lug 202311,6311,9811,7211,9611,966.365
28 lug 202311,6111,7211,4411,6611,663.403
27 lug 202311,7111,7611,1811,2811,286.044
26 lug 202311,7111,7211,6411,7011,70802
25 lug 202311,6711,7211,6411,6911,69869
24 lug 202311,5411,6811,5811,6811,68271
21 lug 202311,4811,6011,5011,5411,542.816
20 lug 202311,5411,6411,5011,5811,584.093
19 lug 202311,4811,6011,4811,4811,482.457
18 lug 202311,4811,5411,4411,4811,484.337
17 lug 202311,5611,6211,4411,4911,491.817
14 lug 202311,6311,6411,5211,5611,56717
13 lug 202311,6711,7211,5611,6411,641.182
12 lug 202311,5011,6811,5211,6611,662.619
11 lug 202311,4611,5411,4411,4911,495.647
10 lug 202311,4411,5211,4011,4411,4446
07 lug 202311,3211,4811,3611,4011,404.660
06 lug 202311,2611,3411,2411,2411,244.837
05 lug 202311,6511,5611,3211,3211,322.786
04 lug 202311,6111,6011,4411,5211,521.142
03 lug 202311,3811,6211,4011,5011,50450
30 giu 202311,3811,4611,3411,3611,36381
29 giu 202311,4411,3811,2411,3211,322.168
28 giu 202311,3011,5211,3711,4011,403.753
27 giu 202311,3811,4811,2411,3411,346.697
26 giu 202311,7311,6011,3811,5611,565.900
23 giu 202311,6711,6011,4211,6011,602.839
22 giu 202311,6711,7211,4811,5011,501.694
21 giu 202311,8911,8211,6211,6611,662.579
20 giu 202312,0011,8011,7611,7811,781.234
19 giu 202312,0011,9611,8611,8811,8815.106
16 giu 202312,5312,0611,8411,8711,8724.299
16 giu 20230.75 Dividendo
15 giu 202312,3812,6212,3612,4411,696.129
14 giu 202312,6112,6412,3412,6011,847.513
13 giu 202312,7312,7812,6212,6611,905.696
12 giu 202312,5312,6812,5012,6011,842.911
09 giu 202312,4712,5212,4012,4811,732.962
08 giu 202312,4312,4412,3412,3711,627.779
07 giu 202312,4312,5012,3812,3811,632.121
06 giu 202312,5312,5012,2612,3711,627.276
05 giu 202312,4912,5412,4612,4811,733.026
02 giu 202312,4112,5812,3612,3611,6115.753
01 giu 202312,2812,2812,1612,1611,431.597
31 mag 202312,2812,2012,0812,0811,353.017
30 mag 202312,2412,3412,2012,2011,461.056
26 mag 202312,0412,3412,0412,3011,5611.532
25 mag 202312,0612,1011,9412,0011,275.120
24 mag 202312,2812,2612,0212,0711,344.439
23 mag 202312,3012,2612,1412,2011,476.601
22 mag 202312,2212,2012,0612,1211,394.209
19 mag 202312,1812,2412,1412,1511,422.594
18 mag 202312,3612,3412,1612,1611,431.195
17 mag 202312,4112,3212,2412,2411,50776
16 mag 202312,4112,4412,3012,3211,581.667
15 mag 202312,9012,9012,2812,5311,783.465
12 mag 202312,8412,8012,7212,7511,982.122
11 mag 202312,9012,9812,7412,8412,072.966
10 mag 202312,8612,9412,8812,9012,123.435
09 mag 202312,7512,8612,7012,7611,993.069
05 mag 202312,4912,6012,4812,5911,831.632
*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...