Italia markets close in 1 hour 52 minutes

TKH Group N.V. (0NO1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,53+0,62 (+1,63%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202442,0141,8040,5440,7640,7619.903
11 apr 202441,4341,8440,9441,2141,2117.775
10 apr 202440,8241,4240,5041,4241,4221.052
09 apr 202440,5741,1240,3240,7640,7614.963
08 apr 202439,6140,6439,1840,1740,1733.964
05 apr 202439,3039,5838,4639,4639,467.801
04 apr 202439,2239,5838,9839,3239,325.270
03 apr 202438,8539,2238,1238,9638,9612.217
02 apr 202439,5039,9238,7039,7439,7417.548
28 mar 202439,2039,5839,0039,4939,496.062
27 mar 202438,5239,2238,8639,0639,063.426
26 mar 202438,8539,3038,7038,7438,7414.997
25 mar 202438,1938,6037,7838,3038,3014.732
22 mar 202437,8838,3037,6038,1338,1329.906
21 mar 202437,2537,7837,0837,1837,1815.241
20 mar 202436,9237,2836,5037,0537,059.804
19 mar 202436,5536,8436,4636,7636,767.645
18 mar 202436,8036,9836,5836,7036,704.015
15 mar 202437,0437,0436,7036,7836,783.994
14 mar 202437,2937,3836,9036,9336,933.940
13 mar 202437,3737,3637,0037,2137,218.505
12 mar 202437,2137,3436,9437,0037,004.001
11 mar 202437,8837,9636,9637,0137,0112.251
08 mar 202438,9138,7637,3637,6537,657.038
07 mar 202438,4638,8437,9438,6138,6112.105
06 mar 202437,2338,5037,1238,1138,1160.616
05 mar 202439,6140,3436,7239,2039,20124.473
04 mar 202439,3039,8238,9039,5439,5411.489
01 mar 202438,9539,1038,4638,7938,797.002
29 feb 202438,2938,6638,0838,1238,1211.374
28 feb 202438,9939,0837,7238,7238,727.960
27 feb 202438,7439,2838,6839,1439,148.242
26 feb 202438,3338,8438,3238,3238,324.803
23 feb 202438,9938,6838,1838,6638,666.950
22 feb 202438,0538,5638,1038,5038,505.188
21 feb 202437,9037,9237,6437,7637,767.280
20 feb 202438,3138,1437,3437,6237,622.421
19 feb 202438,2938,5837,8438,2438,241.915
16 feb 202438,1938,7438,0038,3038,3020.911
15 feb 202438,0138,1237,7638,0038,002.814
14 feb 202437,1037,8236,9837,5537,5510.155
13 feb 202437,9837,5636,7037,5437,549.182
12 feb 202436,7138,0836,8637,6337,6316.271
09 feb 202436,7537,1036,4636,7536,752.365
08 feb 202436,2036,5235,9636,0036,008.522
07 feb 202437,0036,8435,7035,9435,947.335
06 feb 202436,4936,8636,4036,7436,746.338
05 feb 202437,2137,0236,6036,7436,745.183
02 feb 202437,2937,5237,1037,2037,20465
01 feb 202437,6037,5837,2237,4437,441.651
31 gen 202437,1237,4837,0037,3737,376.841
30 gen 202437,4937,4637,1237,1937,197.908
29 gen 202437,9638,0437,0237,1137,1115.646
26 gen 202437,2937,8236,9237,6737,679.610
25 gen 202438,0937,9837,2037,4437,446.220
24 gen 202437,2137,8637,1037,8637,8614.525
23 gen 202437,0037,1836,5237,0837,0811.590
22 gen 202436,2037,1035,9836,8636,863.982
19 gen 202436,8037,0436,2036,4436,448.428
18 gen 202436,2636,7836,0236,6436,64288.215
17 gen 202436,0436,3035,5635,7535,7526.299
16 gen 202437,0037,1036,3036,8836,8816.901
15 gen 202437,0037,3237,0037,1437,141.855
12 gen 202436,8037,4436,6037,2137,2130.413
11 gen 202437,1837,1836,6036,7536,75713.617
10 gen 202437,2937,3036,8037,0237,025.606
09 gen 202437,3937,6437,1237,2837,28340.023
08 gen 202437,8437,4236,9237,4237,427.961
05 gen 202437,6437,4036,8037,1937,198.918
04 gen 202437,4538,0837,4637,6637,6622.716
03 gen 202439,6339,6837,8038,0438,0412.202
02 gen 202439,7739,9839,2839,6339,6312.381
29 dic 202339,7939,7639,4039,5639,5614.744
28 dic 202339,7539,8039,3839,5339,535.153
27 dic 202339,5439,8639,2439,6439,644.430
22 dic 202339,6139,7039,1639,6039,607.049
21 dic 202339,6139,8839,2439,6239,6214.047
20 dic 202339,5040,1239,4439,9439,9427.469
19 dic 202339,6139,9439,1439,8639,8618.904
18 dic 202339,5040,2839,2039,3239,3244.882
15 dic 202339,8940,4439,4240,0040,0035.962
14 dic 202338,0139,7437,7438,5638,5637.370
13 dic 202338,2538,4437,7437,7437,746.364
12 dic 202337,6838,2437,7038,0638,0612.324
11 dic 202337,9438,1037,6037,9837,986.820
08 dic 202337,7038,0437,5237,8437,8411.635
07 dic 202336,8037,7836,6837,6637,667.245
06 dic 202336,8237,1636,2037,1037,1012.758
05 dic 202335,9736,5035,5636,4236,424.934
04 dic 202336,7537,0235,7636,2736,2795.801
01 dic 202336,6337,0036,4236,5836,588.564
30 nov 202337,2138,5036,5636,8936,8934.471
29 nov 202336,9837,2236,6637,1437,1440.299
28 nov 202337,3537,1836,5636,7836,788.411
27 nov 202337,2337,4236,6837,1537,1514.081
24 nov 202336,8436,9836,2836,7436,746.691
23 nov 202336,6937,1236,4636,6336,632.030
22 nov 202337,2936,7436,5036,6236,623.361
21 nov 202336,9037,2436,7236,9836,9858.522
20 nov 202337,4937,5236,9237,0337,03157.466
*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...