Italia markets close in 2 hours 51 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,53+0,62 (+1,63%)
Al 05:19PM GMT. Mercato aperto.
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
17 nov 202337,0237,4837,0037,4337,4318.441
16 nov 202337,0037,4236,4236,8736,8734.369
15 nov 202337,7037,9436,7437,3637,3638.835
14 nov 202337,0037,3835,2836,5936,5937.983
13 nov 202336,3236,7236,0436,5336,5328.008
10 nov 202336,4136,5435,0035,9835,9825.022
09 nov 202334,9936,3835,0435,8635,8633.019
08 nov 202335,5435,8234,9635,2435,2413.897
07 nov 202335,8135,6435,1635,5235,5212.204
06 nov 202335,8536,0235,3035,5935,5912.736
03 nov 202334,6035,6234,4435,3135,3111.953
02 nov 202334,9335,1834,4034,8534,8525.308
01 nov 202334,5234,7433,6634,5234,52435.448
31 ott 202333,6634,6433,8234,4734,4720.681
30 ott 202334,8135,0633,6833,9833,989.707
27 ott 202334,8935,2434,6035,0435,0418.666
26 ott 202334,9935,5234,0235,0735,078.177
25 ott 202334,9935,2434,7834,9334,9313.018
24 ott 202335,3035,5235,1435,2535,258.091
23 ott 202335,7335,6235,0035,2135,215.617
20 ott 202334,8935,7234,9435,4035,4014.729
19 ott 202335,0935,5034,8235,2735,275.989
18 ott 202336,0836,4035,0435,2735,276.373
17 ott 202336,6936,9435,6035,9235,9212.196
16 ott 202337,3737,5636,4637,0037,007.199
13 ott 202337,2938,5436,9037,2337,238.851
12 ott 202337,4937,8037,3037,3337,339.578
11 ott 202337,4938,0636,9037,3837,385.109
10 ott 202337,8037,8036,6237,4137,415.096
09 ott 202336,6337,4836,7437,0337,0330.300
06 ott 202336,4937,2636,4836,7236,7233.195
05 ott 202337,0036,7836,3836,6236,6211.923
04 ott 202335,8136,2235,8035,9735,976.615
03 ott 202336,8036,7836,2236,7436,744.838
02 ott 202337,4937,9836,8837,2337,2313.692
29 set 202337,9437,9437,2837,7637,7620.232
28 set 202336,4936,3635,7636,1236,1220.086
27 set 202337,0036,6236,2636,3436,347.615
26 set 202336,8036,6636,1036,2636,2615.571
25 set 202337,4137,3836,5037,3837,3817.054
22 set 202337,7037,6037,2237,4037,4012.046
21 set 202338,5238,0237,4037,5237,5212.047
20 set 202337,4938,5437,9438,1238,1225.694
19 set 202337,3137,4836,9637,0537,059.460
18 set 202338,5038,0837,2237,6237,6222.413
15 set 202338,7438,7837,9638,3638,364.631
14 set 202338,2338,3237,4838,2938,2928.771
13 set 202338,7838,6637,9238,6638,6629.972
12 set 202339,6139,8038,7239,0639,0650.339
11 set 202340,2040,1639,7039,9039,9016.604
08 set 202341,5541,6040,2440,6940,6933.914
07 set 202342,3542,5441,7642,3642,366.360
06 set 202342,5042,7242,1442,5842,5810.757
05 set 202342,2542,5442,1642,4642,466.977
04 set 202342,6442,7242,2442,4942,497.241
01 set 202342,2142,5242,3242,3542,3510.265
31 ago 202342,3742,7242,3842,5242,526.156
30 ago 202342,5042,6642,3442,4542,456.264
29 ago 202341,7042,4241,9642,3542,356.586
25 ago 202341,2142,0041,4242,0142,014.158
24 ago 202341,7042,0041,5441,5641,561.926
23 ago 202341,6441,7841,4241,5841,5816.507
22 ago 202340,8041,4640,8441,4041,405.637
21 ago 202340,6541,1240,7040,9040,906.862
18 ago 202341,3940,9040,2640,6540,659.715
17 ago 202341,2941,7840,8841,2041,2024.683
16 ago 202341,1042,1040,0841,4041,4046.586
15 ago 202343,5646,4440,4641,6241,6293.961
14 ago 202345,5346,4445,5046,0646,0613.180
11 ago 202346,5846,1645,8045,8145,812.619
10 ago 202346,4646,5446,1246,2946,298.006
09 ago 202346,0146,6246,2246,4246,422.591
08 ago 202346,0946,4045,8246,0646,0614.383
07 ago 202346,7646,4246,2046,2946,293.442
04 ago 202346,7246,8246,5446,7546,752.153
03 ago 202347,1746,7046,3246,4046,4012.578
02 ago 202346,2546,9246,4846,7146,717.503
01 ago 202347,4047,4047,0847,0847,082.735
31 lug 202347,5647,6647,1647,4547,455.883
28 lug 202347,4647,8047,0247,1347,135.480
27 lug 202346,1947,3846,4247,0047,009.087
26 lug 202347,5047,2246,2646,5346,5312.832
25 lug 202347,7348,2447,5647,6747,674.564
24 lug 202348,0048,7247,6047,7047,706.565
21 lug 202347,5047,8247,5147,5247,522.844
*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...