Italia markets close in 3 hours 2 minutes

Verbio SE (0NLY.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,95-0,47 (-2,43%)
In data: 09:26AM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202419,3019,3018,8218,9518,95183
17 apr 202419,2519,5919,0819,4219,426.666
16 apr 202419,0919,2718,6119,0919,0915.039
15 apr 202418,9819,5418,5118,7418,7421.769
12 apr 202419,6020,0819,4519,5319,539.007
11 apr 202419,7820,1619,3219,4719,4719.275
10 apr 202421,0021,0619,3419,5519,5522.967
09 apr 202420,5621,3020,3020,6820,688.220
08 apr 202420,4220,7020,1020,3220,32761
05 apr 202421,1621,1620,4620,5920,599.714
04 apr 202420,7821,3420,7821,0421,0417.175
03 apr 202420,2220,8619,8719,8719,879.455
02 apr 202421,1221,3220,0420,5620,5615.366
28 mar 202420,7021,3120,2320,4920,4934.462
27 mar 202419,7420,5419,3119,8019,8019.721
26 mar 202419,6620,0619,6319,8319,835.999
25 mar 202420,4221,8419,7520,3520,3532.652
22 mar 202418,5719,5718,1019,3819,3810.693
21 mar 202418,5118,7518,2318,6018,6016.309
20 mar 202417,5118,5017,4418,4518,459.908
19 mar 202417,6617,6817,4617,5917,597.838
18 mar 202416,9318,0016,9017,5717,5720.098
15 mar 202416,7416,7916,5516,6616,6623.297
14 mar 202417,1017,3816,5116,7216,7214.817
13 mar 202417,4117,8217,2817,4617,4614.214
12 mar 202418,2518,3117,7617,9117,912.928
11 mar 202417,5517,9716,9817,5117,5116.299
08 mar 202418,1518,1517,5017,5117,5122.454
07 mar 202417,9018,2017,8217,9117,9113.033
06 mar 202418,2218,2217,8318,0018,0019.051
05 mar 202418,6718,6718,1718,4518,4519.457
04 mar 202419,1819,4017,8018,6818,688.306
01 mar 202419,0019,3118,9018,9018,9012.551
29 feb 202418,6719,2218,5018,5818,5858.521
28 feb 202419,4119,5018,5818,7218,729.369
27 feb 202419,0619,4818,7519,0519,0516.412
26 feb 202418,7618,8018,3618,6618,668.942
23 feb 202419,3019,3018,5818,8618,8613.500
22 feb 202419,8520,0319,4519,6119,619.121
21 feb 202419,7519,9719,5019,7519,758.411
20 feb 202420,0620,3819,7919,9519,958.468
19 feb 202420,5620,9020,1320,2520,256.508
16 feb 202421,4321,7120,7821,1121,1114.781
15 feb 202420,8221,2020,3721,0021,009.381
14 feb 202420,5720,8920,3020,7720,775.896
13 feb 202421,1721,6420,6520,9120,918.612
12 feb 202420,2221,6820,2221,5621,569.635
09 feb 202422,9322,9320,3121,2221,2231.901
08 feb 202419,3422,5418,8619,5919,5946.372
07 feb 202419,2219,2518,3018,3018,304.278
06 feb 202419,3919,6018,9819,1419,1420.020
05 feb 202419,8619,9919,3919,6919,6911.008
05 feb 20240.2 Dividendo
02 feb 202420,5020,8920,2720,6520,45162.538
01 feb 202420,2520,5319,6120,4420,247.311
31 gen 202419,7420,4319,6020,1719,985.485
30 gen 202420,0220,0819,3919,6419,4512.967
29 gen 202419,5319,8119,4019,6719,4822.501
26 gen 202419,6119,7719,4619,6119,429.842
25 gen 202419,3219,8319,2319,5419,3525.268
24 gen 202420,9721,1119,7020,6820,4811.355
23 gen 202420,7421,0020,1720,5020,3013.521
22 gen 202419,3820,2219,3819,9819,7813.862
19 gen 202418,8719,1318,6318,8318,6478.993
18 gen 202419,7519,9018,5618,9518,7772.878
17 gen 202421,1221,1219,0819,4419,2682.004
16 gen 202420,7021,1819,2619,3219,1364.593
15 gen 202423,3123,4421,0522,8922,6751.487
12 gen 202423,0023,6622,9223,2122,9865.023
11 gen 202426,4426,4422,8423,8523,6291.814
10 gen 202426,4626,9725,4826,6126,358.516
09 gen 202427,7427,7426,6827,1826,9217.600
08 gen 202428,1528,3527,5427,7627,4911.131
05 gen 202428,1028,4927,2627,8927,626.709
04 gen 202428,3728,6227,9628,2728,005.626
03 gen 202428,7629,0227,8928,2427,9744.654
02 gen 202429,8830,2228,3328,7728,4915.587
29 dic 202330,3130,3129,4129,9829,692.462
28 dic 202330,0030,1029,2029,6429,356.070
27 dic 202329,3630,2229,3629,9829,698.366
22 dic 202328,9929,5228,8629,2228,947.753
21 dic 202328,7829,1128,3528,7828,5113.103
20 dic 202328,1729,0028,0228,7128,4313.213
19 dic 202326,5127,5126,5127,2326,979.439
18 dic 202327,0727,0726,5326,9426,685.972
15 dic 202327,9828,2026,8127,0926,839.137
14 dic 202326,1527,2325,9326,5226,2626.713
13 dic 202327,5027,5426,0226,9026,6416.024
12 dic 202329,5429,5427,7428,0527,7813.951
11 dic 202329,4329,8328,9029,5029,2114.304
08 dic 202328,2129,7528,0329,5429,2514.322
07 dic 202329,6329,6327,5927,9127,6410.505
06 dic 202330,0930,0929,4729,8229,5313.544
05 dic 202330,3930,9729,6429,9929,7014.856
04 dic 202331,3031,9030,1030,7030,4014.647
01 dic 202331,8131,8230,6331,2230,9113.518
30 nov 202330,7332,0730,5331,1530,858.368
29 nov 202331,1031,9230,7031,1530,8512.054
28 nov 202330,2931,2729,2429,9629,6714.981
27 nov 202331,4131,8730,5031,2330,933.939
*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...