Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,530,00 (0,00%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 202443,1343,4042,4442,6742,672.843
16 lug 202443,4043,7242,9843,1443,142.930
15 lug 202443,4043,6643,1643,4543,451.084
12 lug 202442,9943,8042,7843,5043,504.410
11 lug 202442,4443,0042,1642,8042,801.629
10 lug 202442,6042,9442,3042,3742,37504
09 lug 202443,6943,5242,5642,9842,983.071
08 lug 202443,7944,3643,4843,5843,583.499
05 lug 202442,5044,8041,8644,4144,4127.883
04 lug 202442,0142,3041,5242,2042,20650
03 lug 202441,3941,9041,2441,8441,842.955
02 lug 202441,6641,5040,6841,1141,112.660
01 lug 202440,8441,5240,4641,1941,191.774
28 giu 202440,8241,2040,5640,7540,75957
27 giu 202441,0040,9640,3240,6340,63348
26 giu 202441,0041,7640,2240,5440,546.274
25 giu 202440,4140,9840,3840,7240,726.537
24 giu 202440,0040,9839,9040,0640,062.341
21 giu 202440,8240,9640,2240,6040,601.414
20 giu 202439,9340,9239,8440,8440,843.520
19 giu 202440,3040,3839,6840,0140,01543
18 giu 202440,4340,5240,3040,4040,401.405
17 giu 202440,2240,6240,3040,4040,401.417
14 giu 202440,9041,1239,8241,0741,074.107
13 giu 202442,2142,1641,0241,4141,414.488
12 giu 202441,6642,5041,5042,4842,481.432
11 giu 202442,4042,6041,7642,3742,377.930
10 giu 202442,2342,8641,9242,5842,581.721
07 giu 202442,7042,9842,3242,5342,531.029
06 giu 202442,8943,2042,5842,7642,76371
05 giu 202442,5042,9442,1842,8442,84828
04 giu 202442,7442,9642,0042,5842,58608
03 giu 202442,9943,3042,7043,1243,124.026
31 mag 202443,0143,3642,5442,9142,912.700
30 mag 202442,6043,2042,3043,0643,061.421
29 mag 202443,7944,0042,5443,0243,022.376
28 mag 202443,2443,8442,5243,6343,632.494
24 mag 202441,4743,0440,7841,9441,9423.742
23 mag 202440,5341,4040,7240,9240,9215.422
22 mag 202441,2941,0640,5440,9140,91834
21 mag 202441,1441,9240,6641,0941,091.815
20 mag 202440,7141,4640,8841,1441,14770
17 mag 202440,9041,1040,2240,7340,731.540
16 mag 202440,8040,9840,1440,4640,468.649
15 mag 202439,9740,5639,4840,3240,328.206
14 mag 202439,3839,7839,0639,6639,661.526
13 mag 202439,6139,7639,1639,4039,4013.474
10 mag 202440,0040,1439,2839,4239,422.994
09 mag 202440,2240,3639,3239,7839,785.708
09 mag 20241.7 Dividendo
08 mag 202441,8041,9541,1841,5239,828.217
07 mag 202441,2141,7640,6641,3839,691.227
03 mag 202440,1640,5239,7040,4338,774.924
02 mag 202441,1840,7839,5039,8838,251.980
01 mag 2024------
30 apr 202441,2741,1240,5640,8839,213.517
29 apr 202440,4141,1439,5840,6138,9534.443
26 apr 202439,4840,0239,1839,7438,1124.671
25 apr 202440,4140,0039,4039,4837,869.034
24 apr 202440,2240,6039,8639,9238,298.331
23 apr 202440,3840,4639,6639,9938,354.683
22 apr 202440,0040,6839,3639,9738,346.470
19 apr 202440,5940,6840,2040,3338,684.302
18 apr 202440,4141,0440,1640,6839,017.335
17 apr 202440,1040,7839,9440,5238,863.041
16 apr 202440,2040,9639,6840,2138,565.923
15 apr 202440,4940,9840,4440,5338,8716.286
12 apr 202442,0141,8040,5440,7639,0919.903
11 apr 202441,4341,8440,9441,2139,5317.775
10 apr 202440,8241,4240,5041,4239,7221.052
09 apr 202440,5741,1240,3240,7639,0914.963
08 apr 202439,6140,6439,1840,1738,5333.964
05 apr 202439,3039,5838,4639,4637,857.801
04 apr 202439,2239,5838,9839,3237,715.270
03 apr 202438,8539,2238,1238,9637,3712.217
02 apr 202439,5039,9238,7039,7438,1117.548
28 mar 202439,2039,5839,0039,4937,876.062
27 mar 202438,5239,2238,8639,0637,463.426
26 mar 202438,8539,3038,7038,7437,1514.997
25 mar 202438,1938,6037,7838,3036,7314.732
22 mar 202437,8838,3037,6038,1336,5729.906
21 mar 202437,2537,7837,0837,1835,6615.241
20 mar 202436,9237,2836,5037,0535,539.804
19 mar 202436,5536,8436,4636,7635,257.645
18 mar 202436,8036,9836,5836,7035,194.015
15 mar 202437,0437,0436,7036,7835,273.994
14 mar 202437,2937,3836,9036,9335,423.940
13 mar 202437,3737,3637,0037,2135,698.505
12 mar 202437,2137,3436,9437,0035,494.001
11 mar 202437,8837,9636,9637,0135,4912.251
08 mar 202438,9138,7637,3637,6536,117.038
07 mar 202438,4638,8437,9438,6137,0312.105
06 mar 202437,2338,5037,1238,1136,5560.616
05 mar 202439,6140,3436,7239,2037,59124.473
04 mar 202439,3039,8238,9039,5437,9211.489
01 mar 202438,9539,1038,4638,7937,207.002
29 feb 202438,2938,6638,0838,1236,5611.374
28 feb 202438,9939,0837,7238,7237,137.960
27 feb 202438,7439,2838,6839,1437,538.242
26 feb 202438,3338,8438,3238,3236,754.803
*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...