Italia markets closed

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 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202416,7516,7816,7816,7816,781
24 apr 202416,7716,8216,7616,7916,79421
23 apr 202416,7716,8816,8216,8816,881
22 apr 202416,8016,8816,7416,7416,743
19 apr 202416,7516,7516,7516,7516,75-
18 apr 202416,7316,7616,7216,7616,7651
17 apr 202416,7516,7216,7216,7216,7210
16 apr 202416,8016,7616,7416,7616,76575
15 apr 202416,7516,7816,7416,7816,782.038
12 apr 202416,7516,7816,7816,7816,78-
11 apr 202416,7716,7816,7816,7816,7819
10 apr 202416,7516,7816,7816,7816,7868
09 apr 202416,7716,7416,7416,7416,748
08 apr 202416,8016,7616,7616,7616,76-
05 apr 202416,9016,7616,7616,7616,7610
04 apr 202416,7716,8016,7816,7816,7829
03 apr 202416,7516,8016,7416,8016,80115
02 apr 202416,7516,7816,7216,7616,7679
28 mar 202416,8016,9616,7416,7516,75677
27 mar 202416,7516,8216,7216,7416,74509
26 mar 202416,7516,7816,7616,7616,762
25 mar 202416,7717,0016,7416,7816,78150
22 mar 202416,7516,9216,7216,8116,811.577
21 mar 202416,7316,7616,7216,7416,74180
20 mar 202416,7316,7616,7216,7516,75536
19 mar 202416,7316,7616,7616,7616,761.200
18 mar 202416,7516,7616,7416,7616,76183
15 mar 202416,7516,9016,7416,7416,741.043
14 mar 202416,7516,9416,7216,7616,76225
13 mar 202416,7516,9016,7216,7516,75118
12 mar 202416,7716,8016,7216,7616,76458
11 mar 202416,7516,8216,7216,7616,761.317
08 mar 202416,7716,7616,7616,7616,7681
07 mar 202416,7316,7816,7616,7616,76209
06 mar 202416,7316,8016,7416,7416,741.298
05 mar 202416,7316,8016,7216,7416,74310
04 mar 202416,8016,7816,7216,7316,7352
01 mar 202416,7716,9016,7216,8216,82463
29 feb 202416,7317,0016,7216,7416,741.977
28 feb 202416,7316,7416,7216,7216,72805
27 feb 202416,7316,7816,7216,7216,72178
26 feb 202416,8016,8216,7216,7716,771.311
23 feb 202416,8016,8416,7216,7816,78911
22 feb 202416,8216,8416,7516,7816,781.127
21 feb 202416,7516,8816,7216,7616,761.360
20 feb 202416,7316,7616,7216,7416,74269
19 feb 202416,7316,7416,7216,7216,721.062
16 feb 202416,7516,7616,7216,7616,761.341
15 feb 202416,7516,7616,7216,7216,72611
14 feb 202416,8016,7516,7016,7216,722.450
13 feb 202416,7316,7616,7216,7416,743.698
12 feb 202416,8016,8616,7416,8616,862.248
09 feb 202416,7516,8516,7216,7216,721.809
08 feb 202416,7316,7416,7216,7216,723.270
07 feb 202416,7716,7616,7616,7616,76429
06 feb 202416,9416,7416,7416,7416,74817
05 feb 202416,7716,8216,7416,8016,801.374
02 feb 202416,7716,7816,7416,7816,78413
01 feb 202416,7516,8016,7616,8016,801
31 gen 202416,7716,8016,7416,7416,745.177
30 gen 202416,7716,8016,7016,7816,782.435
29 gen 202416,7716,8216,7216,7216,723.927
26 gen 202416,7716,8016,7416,7416,74834
25 gen 202416,7716,8016,7416,7416,74327
24 gen 202416,9016,8016,7216,7416,743.058
23 gen 202416,7716,9216,7616,7616,761.065
22 gen 202416,7716,8016,7216,7616,761.393
19 gen 202416,7516,7816,7216,7216,722.199
18 gen 202416,7716,9816,7216,7416,744.388
17 gen 202416,7316,8416,7216,7816,782.388
16 gen 202416,7316,7816,7216,7216,723.275
15 gen 202416,7516,7416,7216,7216,721.277
12 gen 202416,7516,7616,7216,7616,763.249
11 gen 202416,7716,7616,7416,7416,743.072
10 gen 202416,8016,8016,7416,8016,802.758
09 gen 202416,9016,7816,7416,7416,743.453
08 gen 202416,7716,8216,7416,7916,794.830
05 gen 202416,8216,8216,7616,7816,782.876
04 gen 202416,8016,9416,7816,8116,815.553
03 gen 202416,7516,7416,7216,7416,743.002
02 gen 202416,7716,8016,7216,7516,751.785
29 dic 202316,7516,7616,7216,7416,74551
28 dic 202316,7116,7616,6816,7116,711.470
27 dic 202316,7516,8016,7416,7416,74846
22 dic 202316,7516,8016,7416,7416,742.256
21 dic 202316,7716,7616,7216,7616,768.493
20 dic 202316,7716,7816,7416,7416,742.195
19 dic 202316,7516,7816,7416,7616,769.751
18 dic 202316,7316,7816,7316,7816,783.399
15 dic 202316,7316,7816,7216,7716,774.005
14 dic 202316,7516,7916,7216,7316,734.544
13 dic 202316,7116,7816,7416,7616,761.525
12 dic 202316,7116,7816,7216,7416,745.804
11 dic 202316,7516,7816,7216,7816,787.933
08 dic 202316,8016,7616,7216,7416,743.865
07 dic 202316,7116,7616,7016,7416,74950
06 dic 202316,7116,7716,7016,7716,7745.936
05 dic 202316,7316,8216,7416,8216,824.939
04 dic 202316,7516,8416,7416,8416,846.196
01 dic 202316,6316,8216,7016,7416,7479.627
*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...