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:
13 set 2023 - 13 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 202436,3036,7035,8636,6636,66727
12 set 202436,2436,4835,7236,2536,251.160
11 set 202435,8936,1035,4435,7035,70744
10 set 202436,0036,2635,5435,7535,751.298
09 set 202436,0636,2835,7836,0436,042.262
06 set 202436,4936,7035,6236,4136,412.498
05 set 202436,5936,8036,4036,5436,541.994
04 set 202436,1236,8235,8436,2936,293.915
03 set 202437,2937,3236,4037,1537,151.546
02 set 202437,0037,3836,5637,2137,211.442
30 ago 202436,9637,3036,6636,8836,887.328
29 ago 202436,2036,9436,1436,6536,654.087
28 ago 202436,4136,5636,1836,3736,372.055
27 ago 202436,4936,7836,3836,5436,541.601
23 ago 202436,6137,1636,6237,1037,1018.189
22 ago 202437,8437,6836,8037,0737,077.377
21 ago 202437,1037,7837,0037,3437,345.888
20 ago 202437,4337,6436,7037,2437,244.665
19 ago 202437,1837,8837,0437,1737,172.630
16 ago 202436,9437,2836,3437,0137,014.373
15 ago 202436,5936,8036,2236,2536,251.103
14 ago 202436,9037,0435,9636,6836,6811.466
13 ago 202438,0937,0235,8236,3236,3210.500
12 ago 202438,7038,9838,6438,8138,811.513
09 ago 202438,7038,8038,2238,5738,571.970
08 ago 202438,7238,7038,1438,3338,332.427
07 ago 202438,2939,0038,1638,2938,292.310
06 ago 202438,0138,5837,7438,2138,213.090
05 ago 202437,0837,9236,2637,4837,481.647
02 ago 202438,9939,2038,0838,5738,571.829
01 ago 202440,5740,6839,0639,8939,891.838
31 lug 202440,0040,7840,2040,4440,442.042
30 lug 202440,1840,9239,5240,0540,05818
29 lug 202440,4140,6640,0040,2040,20332
26 lug 202441,0640,5840,2040,4040,401.169
25 lug 202440,4140,7039,6640,0340,032.049
24 lug 202440,6941,0240,6240,8640,86712
23 lug 202441,0041,0240,5040,5240,52738
22 lug 202441,4741,4240,9441,0641,067.191
19 lug 202441,9443,0241,2241,4441,443.929
18 lug 202442,4243,4641,6642,7142,71783
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
*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...