Italia markets closed

Encavis AG (0NBT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,13-0,26 (-1,33%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202416,9116,9616,9016,9116,91193.063
25 apr 202416,9316,9616,8816,9116,911.688.078
24 apr 202416,8916,9616,8816,9116,912.536.786
23 apr 202416,8916,9116,8816,8916,8983.708
22 apr 202416,8916,9116,8816,9016,90194.046
19 apr 202416,8716,9016,8716,9016,90361.126
18 apr 202416,8816,9016,8716,8816,88286.258
17 apr 202416,8816,9016,8716,8916,891.736.798
16 apr 202416,8616,9216,8616,8816,881.467.600
15 apr 202416,9316,9716,8216,9316,93433.967
12 apr 202416,9216,9816,8116,9616,96783.794
11 apr 202416,8816,9216,7916,8916,89735.621
10 apr 202416,8716,9116,7616,8916,891.312.846
09 apr 202416,8616,8916,8516,8716,8759.322
08 apr 202416,8816,8916,8616,8716,87173.272
05 apr 202416,8616,8816,7516,8716,87203.313
04 apr 202416,8816,9216,8616,8816,88161.817
03 apr 202416,8516,8916,8516,8916,89443.324
02 apr 202416,8516,9616,7416,8516,851.402.923
28 mar 202416,8616,8816,5816,8616,86951.315
27 mar 202416,8516,8816,8516,8516,85486.308
26 mar 202416,8716,9216,8516,8616,86301.373
25 mar 202416,9017,0016,7816,8916,89849.883
22 mar 202416,8516,9116,8516,8816,88272.166
21 mar 202416,8916,9116,7916,8816,88675.183
20 mar 202416,9016,9016,8616,9016,9059.171
19 mar 202416,8817,0016,7716,9016,90608.919
18 mar 202416,8316,9016,7016,8716,87285.871
15 mar 202416,8816,9816,7416,8616,86297.596
14 mar 202416,9817,1512,6716,9116,91531.614
13 mar 202413,3613,6713,0613,4213,42138.946
12 mar 202413,9314,0713,4013,9013,9027.881
11 mar 202413,7614,1413,8313,9813,9890.837
08 mar 202414,0714,2313,7714,0314,03204.814
07 mar 202413,4513,9113,0613,7213,721.368.803
06 mar 202411,3013,4011,2311,6411,64114.841
05 mar 202410,9611,4410,9211,3611,3676.332
04 mar 202411,1711,2510,7611,0211,0227.676
01 mar 202411,0911,2310,8511,0611,06100.530
29 feb 202410,7711,3810,7511,2511,25243.002
28 feb 202411,2711,3710,7011,1011,10142.819
27 feb 202411,1111,3311,0911,2211,2225.568
26 feb 202411,3311,3410,9811,0911,0960.211
23 feb 202411,6511,6711,2011,3011,3034.081
22 feb 202411,8811,9411,6111,7911,79149.653
21 feb 202411,9912,0111,8011,8811,8818.779
20 feb 202411,9912,1111,8612,0212,0260.893
19 feb 202412,0212,1911,9412,0812,0821.202
16 feb 202412,2512,2811,8412,0312,0327.653
15 feb 202412,2412,3212,0912,2512,2578.304
14 feb 202412,0012,2211,9312,1312,1328.366
13 feb 202412,6212,6412,0612,1612,1640.401
12 feb 202412,4212,6512,2812,5812,5888.566
09 feb 202412,3512,4412,1812,3212,3225.701
08 feb 202412,5512,8012,4312,6312,6330.268
07 feb 202412,6812,7012,4912,6112,61299.829
06 feb 202412,5412,6812,3412,5412,5459.066
05 feb 202412,8212,9712,4812,8612,8649.814
02 feb 202412,9113,2612,8513,1413,1416.928
01 feb 202412,8413,0912,8113,0113,0110.371
31 gen 202412,6412,9312,5712,9012,9017.856
30 gen 202412,9813,0512,7312,8412,8428.945
29 gen 202412,8312,9512,6912,8112,8120.382
26 gen 202412,5912,8412,5512,7312,7366.552
25 gen 202412,6712,8112,4612,5812,5831.882
24 gen 202412,8312,9812,6612,7612,7633.290
23 gen 202412,6312,8312,5612,7512,75210.549
22 gen 202413,1113,3313,0013,0213,02115.283
19 gen 202413,1013,1512,9513,0213,0250.523
18 gen 202413,0213,1512,8613,0013,0040.276
17 gen 202413,5113,8512,7913,1613,1690.829
16 gen 202414,0114,1513,6213,7013,7049.796
15 gen 202414,3714,4914,1114,2014,2013.910
12 gen 202414,4414,5914,1614,4214,4239.262
11 gen 202414,5714,8514,4114,6314,6316.361
10 gen 202414,5114,6014,2314,4814,4833.991
09 gen 202414,4414,5714,3514,4114,4116.275
08 gen 202414,1714,4013,8114,3814,3852.037
05 gen 202414,1914,3313,9814,2314,23281.073
04 gen 202414,2014,4513,9114,1914,1939.246
03 gen 202414,6414,6914,1914,5414,5436.598
02 gen 202415,6515,6814,6515,0715,0792.725
29 dic 202315,3715,5215,3415,4515,4511.685
28 dic 202315,3715,4415,2315,3715,3718.596
27 dic 202315,2715,4415,1015,3215,3213.391
22 dic 202315,0115,1914,9815,0915,0917.887
21 dic 202314,9915,3114,8515,1115,1149.821
20 dic 202314,7515,1214,6014,9314,9376.113
19 dic 202314,5614,8514,5314,7814,7857.733
18 dic 202314,6414,9314,3114,7014,70210.915
15 dic 202314,3514,9714,1914,8114,81327.093
14 dic 202314,5214,8114,0714,4014,4069.920
13 dic 202313,2513,7713,1413,6213,6224.271
12 dic 202313,3313,4213,1113,2313,2352.667
11 dic 202314,0214,0713,3813,6713,67163.747
08 dic 202314,4214,7814,3014,5514,5552.325
07 dic 202314,2814,4914,1314,2514,2540.755
06 dic 202314,2014,4014,0314,1814,1825.072
05 dic 202313,7214,2013,3114,0514,0525.302
04 dic 202313,8914,0313,6713,8213,8226.372
*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...