Italia markets closed

Atenor SA (0NG6.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,06-0,19 (-3,04%)
Alla chiusura: 05:10PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20246,066,066,066,066,0632
25 apr 20245,935,935,935,935,93214
24 apr 20246,286,286,186,186,18244
23 apr 20246,256,256,256,256,252
22 apr 20246,296,296,296,296,2988
19 apr 20246,016,126,016,026,02173
18 apr 20246,116,116,116,116,11280
17 apr 20246,016,056,016,056,05294
16 apr 20246,156,156,156,156,156
15 apr 20246,546,546,526,526,5240
12 apr 20246,706,706,706,706,70244
11 apr 20246,576,576,576,576,5731
10 apr 20246,406,406,366,366,36199
09 apr 20246,296,316,296,316,31119
08 apr 20246,376,376,376,376,37232
05 apr 20246,376,376,376,376,3722
04 apr 20246,436,436,436,436,438
03 apr 20246,436,506,436,506,50234
02 apr 20246,596,596,556,556,55405
28 mar 20246,546,546,546,546,544
27 mar 2024------
26 mar 20246,506,526,506,526,52562
25 mar 20246,366,366,366,366,3611
22 mar 20246,226,286,226,286,2883
21 mar 20246,006,006,006,006,00123
20 mar 20245,965,985,965,985,98163
19 mar 20246,046,046,046,046,04238
18 mar 20246,126,126,126,126,12176
15 mar 2024------
14 mar 20246,106,106,106,106,10207
13 mar 2024------
12 mar 20246,126,126,126,126,12403
11 mar 20245,945,945,945,945,9472
08 mar 20246,066,066,066,066,06657
07 mar 20245,885,885,885,885,88147
06 mar 20245,745,745,605,605,60177
05 mar 2024------
04 mar 20246,086,086,066,066,06160
01 mar 20246,506,506,506,506,501.275
29 feb 20246,166,166,166,166,16170
28 feb 20246,226,226,226,226,2234
27 feb 20246,346,346,346,346,34149
26 feb 20246,446,446,186,186,1850
23 feb 20246,406,406,406,406,40171
22 feb 20246,446,446,446,446,4451
21 feb 2024------
20 feb 20246,416,416,416,416,41570
19 feb 20246,606,606,546,546,54590
16 feb 2024------
15 feb 20246,866,866,866,866,86493
14 feb 20246,766,766,766,766,76341
13 feb 20246,786,786,786,786,781
12 feb 20246,706,706,706,706,7068
09 feb 20246,366,366,366,366,3674
08 feb 20246,426,426,426,426,42169
07 feb 2024------
06 feb 20246,526,526,526,526,5210
05 feb 20246,686,686,686,686,68791
02 feb 20246,546,906,546,906,9015
01 feb 2024------
31 gen 20246,606,606,606,606,60544
30 gen 20246,686,686,686,686,68205
29 gen 20246,646,646,646,646,6457
26 gen 20246,606,606,606,606,60211
25 gen 20246,606,606,606,606,60457
24 gen 2024------
23 gen 2024------
22 gen 20246,606,606,606,606,601.089
19 gen 20246,466,466,366,366,361.233
18 gen 20246,406,506,356,466,463.384
17 gen 20246,486,486,346,486,481.986
16 gen 20246,626,626,426,506,501.715
15 gen 20246,666,666,546,546,542.019
12 gen 20246,666,806,646,686,681.332
11 gen 20246,806,806,366,366,361.414
10 gen 20246,666,666,386,566,561.925
09 gen 20246,706,706,586,606,6012.576
08 gen 20246,866,866,626,686,681.708
05 gen 20247,107,106,926,926,921.508
04 gen 20247,087,287,027,107,1015.707
03 gen 20247,127,186,807,067,063.666
02 gen 20247,547,787,327,347,345.363
29 dic 20237,367,667,247,447,4415.273
28 dic 20236,907,586,907,207,2018.210
27 dic 20236,406,886,406,886,8811.708
22 dic 20236,486,486,206,306,305.258
21 dic 20236,526,546,466,506,502.972
20 dic 20236,386,446,326,406,404.032
19 dic 20236,086,326,026,286,2813.713
18 dic 20236,006,026,006,026,022.315
15 dic 20235,926,065,926,006,007.368
14 dic 20235,805,985,805,925,928.889
13 dic 20235,605,745,605,725,721.406
12 dic 20235,685,685,605,605,602.616
11 dic 20235,685,705,565,625,626.329
08 dic 20235,685,685,565,595,592.162
07 dic 20235,625,645,565,605,603.228
06 dic 20235,405,485,405,485,481.516
05 dic 20235,385,425,345,345,3462.342
04 dic 20235,465,465,325,345,3413.995
*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...