0NCV.IL - Lenzing Aktiengesellschaft

IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202354,4555,1054,4055,0555,051.773
31 mag 202356,0056,0054,2054,5554,555.332
30 mag 202354,7558,3054,9058,3558,355.987
26 mag 202354,1555,6054,3055,5555,553.616
25 mag 202354,9554,2053,6053,8053,802.067
24 mag 202355,1556,0054,4054,3554,353.125
23 mag 202355,7556,0155,4055,6555,659.354
22 mag 202355,4556,4055,4056,0056,002.153
19 mag 202356,0056,1055,8056,0056,001.843
18 mag 202354,8555,7055,0055,4555,451.970
17 mag 202354,5555,1054,4054,3554,351.166
16 mag 202355,6556,0054,5055,2555,253.998
15 mag 202356,2056,6056,0056,3056,304.685
12 mag 202356,7056,7055,7056,5056,501.838
11 mag 202354,6556,1054,7056,1056,10695
10 mag 202355,1555,7154,2054,1554,153.831
09 mag 202355,4555,1054,3054,7554,757.849
05 mag 202354,6556,5155,8056,2056,2024.131
04 mag 202355,6555,3054,1054,0554,058.416
03 mag 202355,8558,0055,1055,5555,557.794
02 mag 202359,4559,9056,7057,1057,105.967
28 apr 202358,8559,4057,6058,9558,954.080
27 apr 202356,7059,0056,6058,9558,956.186
26 apr 202357,6057,7056,4056,7056,704.635
25 apr 202357,7058,1056,4057,6057,603.130
24 apr 202359,6559,8057,9058,1558,152.532
21 apr 202361,0061,3059,6059,7559,755.575
20 apr 202363,1562,0060,6061,2061,203.753
19 apr 202364,3064,4062,4063,1563,152.139
18 apr 202365,9066,0064,0064,6064,605.118
17 apr 202363,8565,6064,1065,1065,101.406
14 apr 202363,0564,2063,2064,0064,001.795
13 apr 202363,2563,6062,2062,6562,653.931
12 apr 202364,2064,7062,6063,3563,353.910
11 apr 202366,0566,5063,0064,4064,404.801
06 apr 202366,4565,6062,0061,8061,807.082
05 apr 202366,9567,4066,4066,8566,8516
04 apr 202368,4069,4066,9067,2567,252.775
03 apr 202368,6068,4067,7068,2068,201.320
31 mar 202368,7069,8068,1069,0069,00945
30 mar 202369,6068,9067,9068,0068,001.349
29 mar 202365,4067,3065,4066,9566,95663
28 mar 202363,1564,4063,3064,1064,105.635
27 mar 202362,7563,0060,7062,6562,652.492
24 mar 202363,0562,6061,4061,6061,602.698
23 mar 202363,6563,9062,3063,6563,652.075
22 mar 202364,1064,7062,8063,0563,052.047
21 mar 202364,1065,3064,3064,5064,501.396
20 mar 202364,1063,5061,3063,1563,153.129
17 mar 202365,6066,5064,7064,8064,805.759
16 mar 202370,2569,8064,7065,1065,1010.269
15 mar 202371,0571,7067,8071,0571,052.578
14 mar 202370,7571,7069,6071,3571,352.685
13 mar 202371,6571,5068,3069,6069,6015.510
10 mar 202370,0572,6070,8071,3571,356.005
09 mar 202374,2574,8071,2071,6571,654.724
08 mar 202372,0076,9069,9076,0076,009.523
07 mar 202370,3572,9070,4872,4072,405.773
06 mar 202372,6072,6070,7071,5571,552.081
03 mar 202370,2572,7070,8072,1072,102.603
02 mar 202370,7570,0069,6070,0570,05708
01 mar 202371,4571,4070,4070,6570,65671
28 feb 202371,3571,8071,1071,0571,051.900
27 feb 202370,7572,9071,8072,2072,20742
24 feb 202370,5570,4068,8070,0570,051.605
23 feb 202370,0571,7070,0071,2571,257.086
22 feb 202369,2069,5467,6069,0069,003.162
21 feb 202370,1569,9069,3069,9069,901.581
20 feb 202370,4570,7069,5070,0570,052.382
17 feb 202368,5070,4069,3069,7069,70447
16 feb 202368,7070,0068,5069,2069,201.979
15 feb 202368,7068,7067,8068,0068,00690
14 feb 202370,4571,4068,3068,2068,202.144
13 feb 202369,1070,1069,2069,7069,701.472
10 feb 202368,8069,2066,6068,6068,602.912
09 feb 202366,8569,2067,9068,6068,601.139
08 feb 202366,1568,0066,7066,9566,951.286
07 feb 202367,2568,0065,5066,0566,051.653
06 feb 202368,2068,0066,8068,1068,102.158
03 feb 202369,7069,8068,0068,3068,305.280
02 feb 202368,6071,0068,5070,7570,754.773
01 feb 202365,4067,8065,9067,5567,551.238
31 gen 202365,5065,5064,0064,9064,901.171
30 gen 202365,6066,4064,7066,0566,052.531
27 gen 202365,6066,6065,0065,3065,302.441
26 gen 202364,2065,5063,9065,1065,104.437
25 gen 202365,7065,6063,5064,0064,008.402
24 gen 202367,1567,5065,2066,0566,054.920
23 gen 202367,3566,9066,4066,4566,451.918
20 gen 202364,7065,7064,9065,2065,202.402
19 gen 202367,5566,1063,4063,3563,355.247
18 gen 202368,8068,8066,3067,1567,154.905
17 gen 202370,2570,1068,6069,4069,40647
16 gen 202369,2069,9069,3070,0570,051.924
13 gen 202370,0569,8068,8069,0069,008.947
12 gen 202368,9069,9068,5069,8069,802.561
11 gen 202370,4569,6068,8068,8068,802.887
10 gen 202370,5571,9069,1070,2570,256.235
09 gen 202368,3071,5068,3071,0571,055.729
06 gen 202365,7067,1064,3066,9566,95354
*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...