Italia markets closed

AIXTRON SE (0NP9.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,03+1,09 (+4,37%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202422,3523,1022,2922,6522,65710.385
25 apr 202422,0823,4021,6822,5622,56196.873
24 apr 202423,1423,5422,8323,3123,31305.297
23 apr 202422,4722,8122,2922,4922,49288.206
22 apr 202421,4021,8820,8721,6521,65140.986
19 apr 202422,0522,8921,4021,5021,50344.866
18 apr 202423,0323,2722,0122,6422,64458.911
17 apr 202421,8922,3921,3421,6921,69102.020
16 apr 202421,9422,2521,5221,7721,7799.187
15 apr 202421,7922,5621,5922,1522,15126.716
12 apr 202422,7023,1521,7721,9421,94485.901
11 apr 202422,0122,7021,8322,3922,39288.043
10 apr 202422,0022,8421,2822,0822,08546.904
09 apr 202423,2623,6922,8022,9922,99249.769
08 apr 202422,8223,2622,5823,1023,10689.364
05 apr 202423,0523,2522,5022,7722,77507.128
04 apr 202423,5823,7923,0123,3423,34638.237
03 apr 202423,6323,8023,2123,3323,33287.120
02 apr 202424,4224,9423,5423,6423,64261.326
28 mar 202423,4824,8022,5624,1224,12245.291
27 mar 202425,3925,6723,8024,1624,16581.052
26 mar 202425,5625,8625,2625,5025,5062.967
25 mar 202425,7126,0025,2625,5225,52147.240
22 mar 202425,9226,0525,6025,6925,69106.658
21 mar 202426,0126,5125,1426,1726,17151.468
20 mar 202425,7725,9425,2725,3425,3467.914
19 mar 202425,6325,9525,5225,7125,7199.763
18 mar 202425,6425,8325,2125,6425,64109.931
15 mar 202425,9226,1925,0325,4925,4996.014
14 mar 202426,5126,7325,9326,0326,03134.000
13 mar 202426,8027,0926,0026,5526,55178.492
12 mar 202425,5026,9324,9425,5225,52239.585
11 mar 202425,8626,3025,2425,4325,43148.615
08 mar 202427,3327,6626,0127,1527,15149.630
07 mar 202427,2827,5826,7627,3227,32225.510
06 mar 202427,7328,0427,0827,4027,40380.920
05 mar 202427,8128,4927,2427,8827,8889.670
04 mar 202428,3528,7927,9728,2728,27165.360
01 mar 202426,5927,2925,6027,1527,15516.610
29 feb 202426,0727,9524,0025,6825,682.140.511
28 feb 202431,7732,2730,9531,6131,61397.222
27 feb 202432,5332,8031,4131,8231,82248.147
26 feb 202432,9033,4432,0433,1933,19132.375
23 feb 202434,7834,8133,2433,8733,8775.609
22 feb 202435,1736,1533,6835,3435,34852.979
21 feb 202433,8534,1333,3733,7033,7025.893
20 feb 202434,1934,6533,5433,9233,9290.222
19 feb 202434,4235,0134,3634,4534,45601.076
16 feb 202435,0836,1833,5235,2235,22215.588
15 feb 202433,8434,6533,2933,7333,7339.756
14 feb 202433,4033,6932,8533,4033,4051.924
13 feb 202434,2434,3032,8633,4133,4150.864
12 feb 202434,6534,8634,3434,5734,5779.026
09 feb 202433,3334,7233,3234,5334,5398.383
08 feb 202433,8133,9932,7633,5333,5376.067
07 feb 202432,6534,0732,2633,6333,6318.363
06 feb 202433,5133,9432,5732,5932,59153.811
05 feb 202433,4133,6232,4233,3533,35137.311
02 feb 202434,6734,9133,1833,3433,34301.353
01 feb 202434,7735,3234,5135,1935,19191.390
31 gen 202434,6235,3434,3134,7634,76179.958
30 gen 202435,8335,8934,9035,2035,2045.753
29 gen 202435,3935,5935,1135,4235,42220.019
26 gen 202435,3136,4235,1735,5535,5576.172
25 gen 202435,7236,4235,5036,1736,1793.185
24 gen 202434,9936,3334,1035,6835,68570.181
23 gen 202436,0136,0534,3134,8734,87549.673
22 gen 202436,2136,6135,2736,1036,10407.217
19 gen 202434,7235,7234,1234,9634,96455.978
18 gen 202433,0834,3832,4533,6933,69137.704
17 gen 202432,8533,4232,2332,8532,85321.158
16 gen 202432,6733,2932,2432,8732,8741.388
15 gen 202432,9333,2832,6632,9032,9061.440
12 gen 202432,9733,2932,8232,8832,88577.471
11 gen 202433,1933,5732,5932,9532,95262.473
10 gen 202433,8133,8733,0133,1633,16464.156
09 gen 202433,8634,2132,5633,3433,342.428.378
08 gen 202434,2934,3433,6733,9433,94484.001
05 gen 202434,2434,6033,9034,1934,19194.945
04 gen 202433,6035,5032,7433,7733,77448.057
03 gen 202436,6737,3435,4435,9635,96219.616
02 gen 202438,7439,0836,7037,0437,04208.976
29 dic 202338,6238,8338,3038,5338,535.896
28 dic 202338,6939,0038,4338,5638,5623.637
27 dic 202338,3439,0438,3038,7538,7517.140
22 dic 202338,4738,9137,5337,9437,9436.546
21 dic 202337,9238,8637,9038,6138,6187.391
20 dic 202338,3338,5137,3738,1938,1980.038
19 dic 202338,0338,5137,4038,2638,2675.276
18 dic 202338,0638,6837,1738,2538,25321.591
15 dic 202338,2938,8737,6338,5638,56284.048
14 dic 202339,4939,8738,0038,5138,51203.880
13 dic 202337,7239,2037,4938,8538,85241.006
12 dic 202336,7239,1535,8538,1538,15668.047
11 dic 202335,8136,3535,6236,1136,1140.275
08 dic 202335,4236,2335,1735,7235,7268.430
07 dic 202334,9435,5333,9435,3135,31136.384
06 dic 202334,3135,4433,9135,3035,30159.754
05 dic 202332,8134,2032,6033,5533,55786.043
04 dic 202333,6934,0932,4532,8032,80242.141
*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...