Italia markets close in 3 hours 43 minutes

Orpea SA (0NEX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,99+0,10 (+0,42%)
In data: 06:17PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202410,8011,0210,4810,7110,7133.229
12 apr 202411,0511,3210,7711,0611,0630.866
11 apr 202411,1511,3510,8310,8710,8751.613
10 apr 202411,4511,6610,7511,1911,1937.871
09 apr 202411,3511,9811,1711,6211,6265.842
08 apr 202410,6011,2910,5211,1411,1439.915
05 apr 202410,5010,8310,3210,3710,3758.133
04 apr 202411,3511,9610,7011,1311,1376.426
03 apr 202410,3211,2610,3310,6710,6792.929
02 apr 202410,3010,629,9610,2510,25133.767
28 mar 202411,0511,289,9710,7510,7594.398
27 mar 202411,1511,4610,7011,2111,2136.064
26 mar 202412,0011,9510,3811,0211,0265.378
25 mar 202413,4913,6311,8912,0912,0926.458
22 mar 202413,4213,4213,4213,4213,42-
22 mar 20240.001:1 Frazionamento azionario
21 mar 202415,1013,6012,3012,6712,6737.661
20 mar 202415,1013,1010,4010,4010,4032.214
19 mar 202415,1017,2010,0010,4010,4012.113
18 mar 202415,1011,3010,5010,6910,6915.416
15 mar 202415,1011,9011,2011,8011,809.094
14 mar 202415,1012,1011,6011,9011,9029.765
13 mar 202415,1012,0011,7011,9911,992.889
12 mar 202415,1012,0011,6011,7911,796.883
11 mar 202415,1012,1011,5011,8111,813.460
08 mar 202415,1012,2011,9011,9011,902.755
07 mar 202415,1012,3011,7011,8011,808.466
06 mar 202415,1013,0012,2012,2012,2016.206
05 mar 202415,1013,0012,4012,8012,806.425
04 mar 202415,1013,5012,6012,8012,8012.184
01 mar 202415,1013,3012,3012,9412,949.704
29 feb 202415,1013,0011,1012,9012,90995.212
28 feb 202415,1011,6011,0011,2411,2412.794
27 feb 202415,1012,1011,0012,0012,0019.847
26 feb 202415,1013,4011,7012,0512,0512.786
23 feb 202415,1013,0012,9012,9012,902.529
22 feb 202415,1013,0012,8013,0013,002.198
21 feb 202415,1013,0012,8012,9412,9455.741
20 feb 202415,1013,0012,7012,8912,893.406
19 feb 202415,1013,0012,8013,0013,006.507
16 feb 202415,1013,2012,7013,0013,0013.231
15 feb 202415,1012,8012,6012,8012,80305.809
14 feb 202415,1012,9012,0012,5012,5058.712
13 feb 202415,1013,8012,5012,5012,50194.055
12 feb 202415,1013,7013,1013,4913,4935.449
09 feb 202415,1013,4012,7013,3713,3715.945
08 feb 202415,1014,1013,2013,5713,574.126
07 feb 202415,1014,4013,8014,3914,395.056
06 feb 202415,1014,5014,1014,3014,303.085
05 feb 202415,1015,1013,9014,4014,4010.527
02 feb 202415,1013,9013,5013,6013,6033.216
01 feb 202415,1014,0013,3013,8013,803.436
31 gen 202415,1013,8013,7013,7013,7012.259
30 gen 202415,1014,0013,7013,9013,9015.889
29 gen 202415,1014,0013,8014,0014,008.242
26 gen 202415,1014,2013,9014,0014,0027.198
25 gen 202415,1014,0013,6013,9013,9025.750
24 gen 202415,1014,3013,8013,8013,806.537
23 gen 202415,1014,1013,6014,0014,005.038
22 gen 202415,1014,0013,5013,6013,605.777
19 gen 202415,1013,9013,4013,5113,5112.520
18 gen 202415,1014,0013,5013,8013,8010.219
17 gen 202415,1014,3013,8014,1014,105.778
16 gen 202415,1014,8014,0014,3714,374.625
15 gen 202415,1014,9014,2014,8014,803.845
12 gen 202415,1015,0014,6014,8014,805.338
11 gen 202415,1015,4014,8015,1015,104.515
10 gen 202415,1015,1014,4014,5014,507.837
09 gen 202415,7016,1014,5015,6615,66212.469
08 gen 202416,9016,8015,8015,9915,9948.880
05 gen 202417,0016,9016,6016,6616,6636.176
04 gen 202417,0017,2016,6016,8016,8010.480
03 gen 202417,4017,3016,5017,1117,118.662
02 gen 202417,6018,1017,0017,3017,3032.201
29 dic 202317,1017,0016,3016,8116,816.881
28 dic 202317,1017,7016,8016,8116,8130.729
27 dic 202319,2018,2015,9016,8716,87255.831
22 dic 202315,1015,4014,8015,1215,125.118
21 dic 202315,2015,3014,4014,8414,8411.912
20 dic 202315,1015,5014,7014,7014,7012.011
19 dic 202315,1015,1014,0014,6014,6019.089
18 dic 202315,2015,2014,4014,6014,6029.599
15 dic 202316,0016,2014,8016,1016,1035.837
14 dic 202315,6016,5015,2015,8015,8034.219
13 dic 202315,4015,6014,6015,0015,009.909
12 dic 202315,1015,3014,3014,5014,5041.326
11 dic 202315,1014,8013,7014,3014,3013.004
08 dic 202315,1015,0013,9014,4014,407.639
07 dic 202315,4015,5014,5014,8514,855.219
06 dic 202315,1015,8013,3013,8013,807.482
05 dic 202315,1015,3013,4013,9013,903.390
04 dic 202317,0016,4014,8015,1315,1313.526
01 dic 202319,2019,3016,3017,4217,4244.096
30 nov 202330,0038,1018,2018,2218,22298.898
29 nov 2023240,00278,00221,30227,92227,921.107
28 nov 2023227,70270,00173,00253,73253,731.252
27 nov 2023245,00241,00200,30239,90239,901.712
24 nov 2023303,05309,80233,00301,10301,10273
23 nov 2023319,05334,00280,00299,56299,56298
22 nov 2023301,15417,20303,80332,50332,50471
*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...