Italia markets closed

Lenzing Aktiengesellschaft (0NCV.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
86,85+1,75 (+2,06%)
Alla chiusura: 05:49PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202286,1587,6485,8086,8586,85543
26 mag 202284,0085,6084,9285,1085,10117
25 mag 202283,8584,2082,9084,3084,30488
24 mag 202284,3083,8082,5082,6582,65512
23 mag 202284,2084,4083,4083,3583,351.344
20 mag 202284,0085,1083,3083,8583,85948
19 mag 202282,5583,3081,8082,8582,8511.828
18 mag 202284,0084,2083,1084,0084,001.147
17 mag 202282,2584,4082,5083,8583,85381
16 mag 202281,7082,6080,7082,1582,15252
13 mag 202278,8581,0079,2680,8080,802.241
12 mag 202278,6579,3077,7078,4578,45148
11 mag 202279,6580,1379,1079,6579,651.011
10 mag 202279,6580,1078,9079,4579,45409
09 mag 202282,4582,5079,1080,2080,20613
06 mag 202284,3084,1082,0082,8582,852.042
05 mag 202286,0585,8084,5884,8084,8011.238
04 mag 202287,4587,2085,6085,9085,901.989
03 mag 202286,8586,8085,5085,6085,60859
29 apr 202288,3088,8087,2088,3088,303.903
29 apr 20224.35 Dividendo
28 apr 202286,9588,2086,6088,1083,75487
27 apr 202289,6090,8088,7090,5586,081.598
26 apr 202291,5591,3089,9090,6586,171.426
25 apr 202290,9591,2089,8090,8586,361.233
22 apr 202293,2093,5091,2091,2586,741.762
21 apr 202292,4094,2092,5093,8089,174.532
20 apr 202292,2092,3091,3092,1087,55389
19 apr 202290,9591,9090,4091,5587,03539
14 apr 202290,4590,4690,2090,5586,081.814
13 apr 202288,5089,6088,0089,4084,99837
12 apr 202287,0588,4087,4088,3083,94386
11 apr 202289,5090,2088,3088,5084,13583
08 apr 202290,3589,7189,1089,6085,182.177
07 apr 202287,4590,7088,2089,5085,081.373
06 apr 202289,9090,1087,7087,8583,5118.819
05 apr 202293,4093,0589,8090,1585,7036.008
04 apr 202293,4091,9491,1091,8587,31549
01 apr 202292,9093,5091,6092,3087,7421.132
31 mar 202294,7594,6092,1092,9088,313.120
30 mar 202297,8597,5093,8094,9590,265.513
29 mar 202297,4098,8096,8098,0093,16899
28 mar 202296,4097,7095,0096,0091,269.840
25 mar 202296,5096,2094,9094,4589,791.865
24 mar 202296,1096,9095,5096,3091,553.779
23 mar 202299,2098,9595,6095,4590,742.515
22 mar 202298,8099,5098,1098,7593,8711.185
21 mar 202298,0098,9097,3098,7593,87797
18 mar 202298,1598,1096,5097,4092,592.221
17 mar 202296,6097,7096,6097,1092,314.949
16 mar 202293,6096,6093,5096,0091,2637.610
15 mar 202292,1092,3090,5091,4586,933.215
14 mar 202291,5593,9091,1091,8587,313.299
11 mar 202290,4592,3089,8090,2585,7929.530
10 mar 202296,2094,9088,3090,1585,7027.049
09 mar 202289,7092,9090,7792,0087,46842
08 mar 202284,5087,3686,6086,6582,37778
07 mar 202287,3587,7082,3085,3081,092.355
04 mar 202291,7592,1088,4089,3084,892.992
03 mar 202294,7595,4092,5092,9088,312.922
02 mar 202290,6594,3089,0093,2088,603.706
01 mar 202299,2098,2092,0092,7088,121.917
28 feb 2022100,1599,1096,2098,7593,871.210
25 feb 202294,25100,0094,7099,7594,821.416
24 feb 202296,0097,1093,4094,0589,412.117
23 feb 2022100,55101,8099,7099,5594,63542
22 feb 202298,75102,0098,10101,3596,351.375
21 feb 2022104,00103,0099,40101,5596,541.473
18 feb 2022105,20104,74103,00103,1098,011.402
17 feb 2022107,60107,94104,20104,4099,25298
16 feb 2022106,00107,40106,60106,60101,345.039
15 feb 2022104,20106,20103,60105,40100,204.455
14 feb 2022104,20104,00101,60104,4099,251.416
11 feb 2022107,00108,20105,40106,00100,77655
10 feb 2022108,30107,20106,00106,20100,961.246
09 feb 2022107,00108,80106,20108,10102,76960
08 feb 2022104,80106,80104,60106,80101,535.172
07 feb 2022106,20106,00104,40104,6099,443.419
04 feb 2022108,70108,20103,80105,20100,0134.356
03 feb 2022112,20110,60107,20108,30102,9514.021
02 feb 2022113,80113,80111,80112,00106,471.092
01 feb 2022109,90113,80109,40113,80108,183.934
31 gen 2022109,70110,20108,40108,50103,142.801
28 gen 2022110,30109,00108,00109,30103,906.114
27 gen 2022108,70109,60107,20109,10103,717.921
26 gen 2022107,00112,00108,20110,70105,231.424
25 gen 2022107,60108,80104,40105,60100,396.991
24 gen 2022114,80113,80107,40108,70103,335.524
21 gen 2022116,10115,80114,40115,60109,89880
20 gen 2022119,70119,60116,80116,70110,941.204
19 gen 2022118,10121,20118,20120,40114,461.140
18 gen 2022123,40122,80119,60120,40114,461.757
17 gen 2022127,70127,40122,40124,10117,972.594
14 gen 2022132,50134,00128,20128,80122,4413.224
13 gen 2022129,00132,80129,00132,90126,345.614
12 gen 2022130,40130,80128,80130,40123,961.649
11 gen 2022128,00130,00129,20129,40123,011.751
10 gen 2022127,50128,40126,60127,10120,821.062
07 gen 2022127,70127,80126,40127,30121,011.108
06 gen 2022125,70128,09126,20127,50121,206.569
*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...