Italia markets close in 3 hours 4 minutes

Lenzing Aktiengesellschaft (0NCV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
75,60+0,40 (+0,53%)
In data: 04:55PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202431,1732,3031,0532,1432,142.586
26 mar 202430,6530,9930,5030,9530,957.907
25 mar 202431,5831,5030,8031,3031,30395
22 mar 202430,2531,0230,5530,5530,551.137
21 mar 202430,2030,1029,9129,9129,91933
20 mar 202426,8529,8528,0028,0028,0025.295
19 mar 202425,3326,7524,9526,5526,5513.391
18 mar 202426,9027,0025,1027,0027,004.640
15 mar 202429,6327,5025,7527,2627,2613.310
14 mar 202429,8830,3529,6029,6029,601.174
13 mar 202429,2329,4028,9429,3529,35274
12 mar 202429,2729,2729,2729,2729,27-
11 mar 202429,1329,6529,4529,6529,65483
08 mar 202429,0829,1729,1729,1729,173.334
07 mar 202428,5529,1528,5028,7828,78969
06 mar 202428,1528,7828,5028,5028,502.030
05 mar 202428,7528,2027,9027,9327,93707
04 mar 202429,7329,3028,8528,8528,85575
01 mar 202429,0829,8529,1329,7029,702.657
29 feb 202429,8829,3028,9528,9528,9519.733
28 feb 202430,6530,2329,7029,7029,705
27 feb 202429,7730,5529,6030,5530,55548
26 feb 202430,6530,5929,6029,6029,60951
23 feb 202430,7530,5030,4630,5030,50460
22 feb 202431,2331,7530,5030,5030,50549
21 feb 202430,8030,7530,6030,7030,70992
20 feb 202431,0831,2030,8530,9730,97103
19 feb 202431,2331,3330,2531,0031,001.404
16 feb 202431,1331,4030,6531,4031,401.231
15 feb 202429,8331,2030,3931,2031,202.480
14 feb 202429,5229,8029,5129,5129,51603
13 feb 202430,0030,3029,4529,7529,752.402
12 feb 202428,2529,8029,4029,8029,8066
09 feb 202429,6729,2528,1528,1528,151.734
08 feb 202430,2030,1530,1430,1430,14268
07 feb 202430,4030,2530,0530,1230,121.839
06 feb 202429,8330,4529,6230,4530,451.169
05 feb 202430,4030,3529,8030,0530,05663
02 feb 202430,5530,5730,0530,5730,57189
01 feb 202430,9030,5530,1530,2530,251.022
31 gen 202430,4030,6030,5030,6030,6055
30 gen 202431,5830,7030,7030,7030,701
29 gen 202430,8031,0230,4031,0231,02120
26 gen 202430,2530,7530,2530,7530,75363
25 gen 202431,2730,5030,0030,5030,5014.630
24 gen 202431,0232,3730,7530,7530,751.546
23 gen 202430,1531,0030,0530,5130,512.370
22 gen 202430,4530,6530,6530,6530,6528
19 gen 202430,1030,0529,6029,9029,903.031
18 gen 202430,2530,2029,6530,1030,10402
17 gen 202431,5231,0529,8031,0031,0011.500
16 gen 202432,4532,4531,4531,4531,452.807
15 gen 202433,2833,3032,5532,6432,642.061
12 gen 202433,9233,7532,8032,9032,905.390
11 gen 202434,0034,1533,4033,8133,811.302
10 gen 202434,3034,5033,6033,6033,604.119
09 gen 202435,0834,9034,5034,5334,538.506
08 gen 202435,1335,1034,5534,7034,701.930
05 gen 202434,4535,0034,1534,8534,851.948
04 gen 202434,2034,7034,1034,6534,654.513
03 gen 202435,2235,4533,6033,6033,6023.792
02 gen 202435,6335,7535,4035,6635,666.229
29 dic 202334,3535,7034,9535,5535,553.017
28 dic 202336,1036,1034,2534,3234,3212.291
27 dic 202336,2036,5036,1336,1336,131.311
22 dic 202336,5036,4035,8036,4036,402.089
21 dic 202336,2036,6036,1036,6036,603.609
20 dic 202337,0337,5036,5036,9036,904.001
19 dic 202336,9537,8536,4037,3037,303.222
18 dic 202336,0537,2536,7537,2537,253.658
15 dic 202336,5537,0536,3036,7536,7512.111
14 dic 202334,2537,2534,7535,5735,5714.881
13 dic 202333,4234,2533,3534,0234,021.346
12 dic 202333,1333,9532,9033,8033,802.470
11 dic 202333,4233,3533,0033,1033,10420
08 dic 202334,2534,2033,4033,6333,634.739
07 dic 202333,8334,7033,8534,3434,346.607
06 dic 202334,0033,9033,0533,7033,703.924
05 dic 202334,0534,2533,7033,9233,926.556
04 dic 202334,4035,2034,0534,9834,986.730
01 dic 202335,0334,8034,2034,8034,801.077
30 nov 202335,0335,1234,3034,8934,896.974
29 nov 202334,7535,7535,0035,1035,105.189
28 nov 202334,4535,1534,7435,0535,051.582
27 nov 202335,8835,2534,6534,6534,651.696
24 nov 202336,1535,9035,0035,7035,703.230
23 nov 202337,8836,9036,2036,2036,203.044
22 nov 202337,8838,6037,3537,5537,552.254
21 nov 202339,6739,9037,9037,9037,9017.519
20 nov 202339,0339,6038,4039,0639,063.543
17 nov 202338,6039,8538,6539,1639,1621.367
16 nov 202339,0339,0538,5538,9138,9122.911
15 nov 202338,1539,4038,5539,1539,156.333
14 nov 202336,7038,1536,5036,6536,654.555
13 nov 202336,5036,8036,1036,2536,251.682
10 nov 202336,5536,5035,9036,5036,501.173
09 nov 202336,4036,7036,0536,7036,707.816
08 nov 202336,0036,9035,5536,4736,471.836
07 nov 202337,8338,0535,7536,3036,303.510
06 nov 202336,6038,3537,3038,2038,2010.286
*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...