Italia markets close in 3 hours 10 minutes

PVA TePla AG (0NL1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,37-0,24 (-1,28%)
In data: 12:50PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202417,9318,3717,9318,3718,37313
24 apr 202418,7218,7218,2318,6118,616.645
23 apr 202417,7018,4517,7018,3418,3419.595
22 apr 202417,5817,7317,3217,3417,34982
19 apr 202417,5317,5617,3617,5117,512.872
18 apr 202418,0518,0517,8017,8017,80450
17 apr 202418,1018,2717,9617,9617,96882
16 apr 202417,6218,1617,5018,1618,1613.263
15 apr 202417,9518,5217,9518,4418,44566
12 apr 202419,1019,1018,2518,3218,321.202
11 apr 202418,9019,1818,7018,9218,926.216
10 apr 202419,0219,2018,8918,9518,9571.624
09 apr 202418,7318,8718,6318,7518,754.162
08 apr 202418,7318,9118,6518,7218,72899
05 apr 202419,0219,0218,6118,7518,753.328
04 apr 202419,1719,6419,0319,2319,232.111
03 apr 202418,9019,0718,7319,0019,007.310
02 apr 202419,0219,0218,6018,8218,8236.028
28 mar 202418,8819,1918,7918,8818,884.750
27 mar 202419,2419,3019,0319,2919,292.154
26 mar 202419,7319,7319,4819,6119,611.217
25 mar 202419,7120,3819,7119,9119,911.435
22 mar 202419,4019,7519,2819,6219,624.528
21 mar 202420,5820,6819,8119,9819,987.988
20 mar 202422,5422,5419,5420,6520,658.798
19 mar 202421,2821,3820,9821,1621,166.044
18 mar 202421,3021,5021,3021,4621,461.959
15 mar 202421,5421,6621,2021,4421,44201.284
14 mar 202421,9422,1221,5221,5621,5616.862
13 mar 202422,5222,7422,3222,3222,3214.576
12 mar 202422,1222,3421,8422,2022,205.128
11 mar 202422,3222,3222,0222,2622,262.450
08 mar 202423,2023,5022,7623,4423,441.747
07 mar 202422,8423,5322,8423,5323,5327.381
06 mar 202422,5022,9622,5022,5922,5930.814
05 mar 202423,5023,5022,4422,6922,693.136
04 mar 202423,2623,3622,6623,1623,16343.984
01 mar 202422,4822,7222,2222,7222,721.498
29 feb 202422,7022,7022,2022,3022,304.098
28 feb 202422,3423,1222,2422,9222,924.871
27 feb 202422,9423,5622,5223,2023,20159.235
26 feb 202421,5621,7221,5421,6421,642.459
23 feb 202422,5022,6221,7221,7921,7934.636
22 feb 202422,8023,0422,6422,6522,651.484
21 feb 202421,7822,0621,7421,9221,92853
20 feb 202422,1222,2221,8822,0422,041.148
19 feb 202422,4822,4822,2622,3322,33878
16 feb 202422,8623,0022,4222,7022,70642
15 feb 202422,4622,5622,1422,3322,3323.533
14 feb 202421,6422,4221,4422,4222,426.083
13 feb 202422,4222,5620,5421,5021,5015.318
12 feb 202423,1623,1622,9122,9122,912.284
09 feb 202422,1023,2622,1023,0723,075.804
08 feb 202422,1022,1822,0822,0922,092.366
07 feb 202421,8622,0421,7821,9221,9224.027
06 feb 202422,4022,4021,4621,6021,6013.463
05 feb 202422,0022,0021,7021,9221,92905
02 feb 202421,2622,0821,2221,8021,801.537
01 feb 202421,1221,3421,0021,0821,08529
31 gen 202420,9221,0620,9220,9920,996.374
30 gen 202422,1022,1221,1021,3021,30889
29 gen 202421,7421,8621,6821,7421,742.270
26 gen 202421,7821,9621,3421,9121,914.338
25 gen 202421,7022,2621,7021,9221,9211.349
24 gen 202420,5821,9220,5621,7321,7346.580
23 gen 202420,2220,4020,1420,2020,20824
22 gen 202419,9720,6219,9720,2420,244.167
19 gen 202418,7019,6118,7019,4919,4914.313
18 gen 202418,0718,5618,0718,5618,562.501
17 gen 202417,7517,9717,5417,7417,7414.301
16 gen 202418,3318,4418,1718,3418,3415.137
15 gen 202418,5218,5218,2818,4818,481.037
12 gen 202418,2418,5618,2418,4518,4512.876
11 gen 202418,6518,7018,2618,5718,574.635
10 gen 202418,3918,6018,1218,5418,549.955
09 gen 202419,3419,3418,5618,6618,667.569
08 gen 202418,8519,1018,8518,9618,962.491
05 gen 202418,9418,9418,4618,6818,6814.935
04 gen 202418,8619,0118,4419,0119,0112.047
03 gen 202419,5019,5018,8718,8718,87552
02 gen 202420,4220,4219,5019,7919,793.874
29 dic 202320,5020,6420,3620,4220,421.246
28 dic 202320,3420,5620,2020,3420,349.067
27 dic 202320,6020,8220,2220,3020,301.660
22 dic 202319,8720,2819,5519,6019,606.751
21 dic 202319,7920,3019,6019,8219,824.795
20 dic 202319,7520,1419,6219,9719,9711.039
19 dic 202319,0119,6818,8119,5619,566.201
18 dic 202319,6019,7919,4919,5119,5129.593
15 dic 202320,1420,1419,6919,8519,851.349
14 dic 202320,1220,2219,8119,9419,948.650
13 dic 202319,7119,7419,4119,4319,43992
12 dic 202319,4519,8619,4119,5519,552.170
11 dic 202319,6019,7119,5019,5519,55724
08 dic 202319,2619,9919,1519,8019,8020.428
07 dic 202319,8019,8819,3619,6419,6420.462
06 dic 202320,1620,2619,8320,1720,1730.270
05 dic 202319,7020,1819,6419,6419,6428.219
04 dic 202320,4820,6019,7519,9419,9429.031
01 dic 202319,2819,7819,2819,4319,432.775
*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...