Italia markets close in 2 hours

Wereldhave N.V. (0NMR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,75-0,47 (-3,11%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241.2 Dividendo
25 apr 202414,4014,2614,0814,2213,0216.043
24 apr 202414,5014,6014,3214,4213,2029.407
23 apr 202414,4414,5814,3214,4113,2014.571
22 apr 202414,4014,4414,0014,3413,1332.956
19 apr 202414,2114,2814,0014,0212,8432.611
18 apr 202414,1014,3414,0214,0612,874.187
17 apr 202414,2114,1414,0014,0812,8912.699
16 apr 202414,2914,2214,0414,0412,8612.279
15 apr 202414,2114,2614,1214,1212,933.503
12 apr 202414,3514,2814,1014,2013,009.470
11 apr 202414,2514,3014,0014,1012,9113.116
10 apr 202414,2914,4514,1014,2413,0426.203
09 apr 202414,3314,4014,2014,3813,1716.091
08 apr 202414,3314,4814,2414,2613,0631.549
05 apr 202414,2914,3614,2214,2913,087.121
04 apr 202414,3514,4414,3414,3713,1628.129
03 apr 202414,2114,3214,2414,2613,0643.516
02 apr 202414,5014,6014,2614,3513,1420.006
28 mar 202414,1614,4914,0914,4413,2233.415
27 mar 202414,1014,1814,0114,1712,985.237
26 mar 202414,2614,0913,9613,9912,816.673
25 mar 202413,8013,9313,7213,9312,756.812
22 mar 202413,8413,9513,7413,8412,6736.156
21 mar 202413,5113,8513,6113,7012,5412.149
20 mar 202413,6013,5913,4513,5412,404.990
19 mar 202413,7613,7013,4813,5212,385.965
18 mar 202413,6513,7413,4813,5812,436.334
15 mar 202413,4113,6413,4913,5712,4210.767
14 mar 202413,5213,7813,4513,5312,3915.931
13 mar 202413,8514,0013,5113,5812,4429.724
12 mar 202413,8713,9213,7213,7812,62756
11 mar 202413,7613,8913,6313,7512,596.075
08 mar 202413,7013,8013,5913,7212,563.544
07 mar 202413,6513,7813,5013,7512,5913.722
06 mar 202413,4513,7013,4513,6112,4610.899
05 mar 202413,5113,5413,4113,4312,309.367
04 mar 202413,5713,6513,3813,5412,4012.147
01 mar 202413,3513,5813,3713,4212,2912.827
29 feb 202413,4213,4813,1513,3612,246.552
28 feb 202413,5113,4613,2013,3812,258.880
27 feb 202413,5113,4413,2413,3612,2318.347
26 feb 202413,3213,4613,2113,2712,1511.919
23 feb 202413,5113,5113,3113,3312,2024.483
22 feb 202413,4913,5613,3513,5312,39164.314
21 feb 202413,5513,6313,4113,5412,4012.273
20 feb 202413,7313,7613,5113,5512,4117.058
19 feb 202413,5213,7513,4113,5912,4510.838
16 feb 202413,4513,5213,3513,5212,3810.900
15 feb 202413,4613,4613,2213,4212,2810.400
14 feb 202413,3113,4613,1313,2712,159.266
13 feb 202413,9314,1913,2013,4312,3023.092
12 feb 202413,2513,8113,2713,7712,6122.660
09 feb 202413,4313,5113,3613,3612,236.074
08 feb 202413,7413,7013,4013,4212,291.698
07 feb 202413,4813,6613,4113,5112,373.171
06 feb 202413,7013,5913,4313,5712,427.154
05 feb 202413,5713,7913,4813,4812,344.287
02 feb 202413,6513,7913,5513,7412,581.096
01 feb 202413,9514,0113,5013,6012,452.953
31 gen 202413,9013,9313,7913,9212,7522.362
30 gen 202413,8114,0713,8413,8712,702.139
29 gen 202414,0014,0813,8613,9812,805.520
26 gen 202414,0014,0613,9113,9912,813.112
25 gen 202414,1614,0913,8814,0012,824.236
24 gen 202413,8314,0313,8113,9912,812.621
23 gen 202414,0013,9613,7213,9212,743.148
22 gen 202414,3614,1113,8613,8912,7153.996
19 gen 202414,1014,1913,8713,9312,7511.730
18 gen 202414,1614,1814,0214,0412,853.169
17 gen 202414,3514,2814,0414,1712,9734.112
16 gen 202414,2414,3414,1414,2613,0624.230
15 gen 202414,3514,5514,2214,3213,117.727
12 gen 202414,4314,7314,1014,4313,2113.435
11 gen 202414,6014,7114,2214,3413,135.407
10 gen 202414,5114,7814,4714,7113,4715.911
09 gen 202414,6314,7014,5614,6513,4212.836
08 gen 202414,6914,6714,3914,6013,376.197
05 gen 202414,6614,6714,4814,5913,3615.415
04 gen 202414,4514,6314,3614,5313,308.253
03 gen 202414,6614,7614,4314,4713,256.633
02 gen 202414,5114,6614,4814,6013,3714.708
29 dic 202314,5114,6014,4614,5013,285.053
28 dic 202314,6914,7514,5414,5613,334.210
27 dic 202314,5114,6814,4814,6513,414.283
22 dic 202314,7014,7014,5314,6113,385.954
21 dic 202314,2614,6514,4814,5713,346.447
20 dic 202314,6014,6814,5614,6313,3918.030
19 dic 202314,3414,6914,5014,5613,3314.503
18 dic 202314,5114,7114,5014,5313,307.030
15 dic 202314,3114,7214,3614,5613,3330.782
14 dic 202314,0214,4314,1914,2713,0714.192
13 dic 202314,0014,0613,8713,9112,7412.696
12 dic 202314,0014,1013,8814,0412,8610.185
11 dic 202314,4514,4613,9914,0112,8222.636
08 dic 202314,4114,5014,3114,3713,1623.636
07 dic 202314,8014,7914,3014,4013,187.151
06 dic 202315,0114,8314,4514,7013,4646.283
05 dic 202315,7015,8914,9115,5714,2513.434
04 dic 202315,6715,9415,6215,7414,41102.267
*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...