Italia markets closed

Lenzing Aktiengesellschaft (0NCV.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
109,30+0,20 (+0,18%)
Alla chiusura: 05:45PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2022110,30109,00108,00109,30109,306.114
27 gen 2022108,70109,60107,20109,10109,107.921
26 gen 2022107,00112,00108,20110,70110,701.424
25 gen 2022107,60108,80104,40105,60105,606.991
24 gen 2022114,80113,80107,40108,70108,705.524
21 gen 2022116,10115,80114,40115,60115,60880
20 gen 2022119,70119,60116,80116,70116,701.204
19 gen 2022118,10121,20118,20120,40120,401.140
18 gen 2022123,40122,80119,60120,40120,401.757
17 gen 2022127,70127,40122,40124,10124,102.594
14 gen 2022132,50134,00128,20128,80128,8013.224
13 gen 2022129,00132,80129,00132,90132,905.614
12 gen 2022130,40130,80128,80130,40130,401.649
11 gen 2022128,00130,00129,20129,40129,401.751
10 gen 2022127,50128,40126,60127,10127,101.062
07 gen 2022127,70127,80126,40127,30127,301.108
06 gen 2022125,70128,09126,20127,50127,506.569
05 gen 2022122,60128,00123,00127,70127,709.351
04 gen 2022120,40123,47120,60123,20123,202.892
31 dic 2021122,80122,80122,80122,80122,80-
30 dic 2021123,20123,40121,80122,80122,80916
29 dic 2021122,80124,00122,80122,80122,802.807
24 dic 2021118,70118,70118,70118,70118,70-
23 dic 2021117,50119,60118,20118,70118,701.864
22 dic 2021112,80118,80113,36117,10117,101.739
21 dic 2021111,70113,00112,00112,20112,20633
20 dic 2021112,00112,80110,60112,00112,003.007
17 dic 2021112,20114,00112,80112,60112,607.000
16 dic 2021111,50113,80111,80113,60113,60562
15 dic 2021112,00113,00110,80112,00112,001.492
14 dic 2021112,80113,00111,00111,30111,304.770
13 dic 2021112,40113,60112,40112,80112,801.519
10 dic 2021109,90112,40110,20111,70111,701.723
09 dic 2021110,30110,40109,60109,30109,30901
08 dic 2021109,30110,80109,20109,30109,301.879
07 dic 2021107,20109,40108,40108,70108,70917
06 dic 2021106,20106,80105,60106,20106,201.544
03 dic 2021106,60107,60105,00105,80105,80956
02 dic 2021104,60106,60103,80105,80105,801.123
01 dic 2021106,20105,40104,20104,20104,201.840
30 nov 2021105,80107,00105,00105,80105,801.171
29 nov 2021108,70108,20106,80108,30108,302.508
26 nov 2021111,10111,00108,00107,80107,802.120
25 nov 2021112,00112,57112,20112,20112,20225
24 nov 2021112,00112,80111,40111,70111,70675
23 nov 2021112,20112,40111,20111,70111,70301
22 nov 2021111,30112,80111,80112,00112,00506
19 nov 2021113,20114,60112,00112,40112,404.673
18 nov 2021113,80114,00112,60113,60113,60593
17 nov 2021112,20114,00112,40112,80112,80668
16 nov 2021111,50113,20111,80113,20113,201.406
15 nov 2021110,70112,80111,20111,70111,701.888
12 nov 2021108,10112,20108,60111,70111,701.367
11 nov 2021108,30108,60107,60108,10108,10466
10 nov 2021107,20108,40106,80107,80107,801.492
09 nov 2021106,80107,80106,80107,00107,00393
08 nov 2021107,40108,00107,60107,20107,20491
05 nov 2021107,60107,00106,80106,60106,601.126
04 nov 2021108,70109,20105,60107,00107,001.529
03 nov 2021108,30108,80106,80107,60107,602.280
02 nov 2021105,40107,20104,80105,80105,80930
01 nov 2021105,60106,60104,00106,00106,001.147
29 ott 2021106,40106,60104,00104,80104,80893
28 ott 2021105,60106,80105,00106,00106,00172
27 ott 2021107,00108,00105,00105,80105,80638
26 ott 2021107,00107,00107,00107,00107,00-
25 ott 2021108,50108,00106,80107,00107,001.685
22 ott 2021106,40108,60105,61108,30108,301.121
21 ott 2021107,60108,00105,60106,80106,80736
20 ott 2021108,70109,60107,60107,60107,601.178
19 ott 2021108,70109,21107,80108,50108,501.260
18 ott 2021108,30110,60108,40108,50108,50164.961
15 ott 2021106,20108,80106,40108,70108,703.265
14 ott 2021105,20107,20105,00106,40106,402.124
13 ott 2021102,45105,20101,60104,00104,001.581
12 ott 2021101,70102,80101,80102,70102,70113
11 ott 2021101,90103,00101,20101,35101,352.020
08 ott 2021102,70102,40101,50101,35101,351.470
07 ott 2021103,70104,20102,60102,70102,70634
06 ott 2021104,60103,80101,20103,50103,50845
05 ott 2021104,40106,20105,00106,00106,00847
04 ott 2021105,40106,44104,40105,60105,601.983
01 ott 2021104,20105,60104,20105,20105,20296
30 set 2021105,80107,40104,80105,40105,401.336
29 set 2021107,40110,00105,60106,60106,60524
28 set 2021103,50107,20103,00107,20107,203.099
27 set 2021101,55103,60101,60102,70102,702.845
24 set 2021101,75102,40100,40102,25102,253.166
23 set 2021102,50102,80101,40101,90101,902.425
22 set 2021100,55101,80100,20100,95100,95926
21 set 2021100,35102,4099,7099,9599,951.771
20 set 2021102,45101,0098,90100,10100,107.056
17 set 2021101,90103,60102,00103,30103,306.486
16 set 2021104,00104,00101,00101,50101,501.250
15 set 2021102,50103,80102,20103,70103,70905
14 set 2021104,00103,40102,40102,30102,301.084
13 set 2021104,60104,80104,00104,00104,00282
10 set 2021105,40106,00103,10103,10103,101.352
09 set 2021108,10107,80105,20105,80105,80106
08 set 2021110,50110,80107,80108,90108,901.586
*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...