Italia markets closed

Buzzi S.p.A. (0NVQ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,12+0,02 (+0,13%)
Alla chiusura: 05:09PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202438,1037,6836,1837,0837,0814.786
20 giu 202438,6038,9637,7237,8637,863.156
19 giu 202438,8938,6638,5638,5638,56597
18 giu 202438,0738,7238,2838,7238,728.972
17 giu 202438,0738,3837,8838,3838,384.152
14 giu 202438,9938,3037,6237,8537,859.974
13 giu 202439,2238,7838,3038,3438,341.914
12 giu 202438,7439,0238,3038,9638,962.063
11 giu 202438,7238,8038,3038,3638,368.316
10 giu 202438,2738,6238,2238,5238,523.076
07 giu 202438,6838,5438,1438,3438,343.629
06 giu 202438,7038,7038,2838,4038,407.938
05 giu 202439,2839,0038,4238,5238,527.556
04 giu 202439,4239,0638,6638,8638,863.856
03 giu 202439,3439,9038,9839,2839,2813.176
31 mag 202439,8839,7638,6638,8438,847.257
30 mag 202438,8939,8639,3839,6039,603.081
29 mag 202439,5039,3038,7439,0239,024.518
28 mag 202439,5540,0439,3639,4639,464.169
24 mag 202439,6639,5439,2439,5339,531.999
23 mag 202439,3839,8239,4639,5939,5910.915
22 mag 202439,5639,8638,9639,6639,664.538
21 mag 202439,8639,9439,4839,7839,789.575
20 mag 202439,1540,0639,4440,0640,067.227
20 mag 20240.6 Dividendo
17 mag 202439,1039,9238,0439,9239,3216.201
16 mag 202439,7439,7639,0039,1438,553.316
15 mag 202438,6239,2838,6039,2438,658.696
14 mag 202438,2338,7637,9038,6438,066.747
13 mag 202438,5438,8237,7438,2037,636.233
10 mag 202436,4138,8237,2838,5037,9252.318
09 mag 202434,7037,0034,6236,9036,3537.075
08 mag 202435,0535,3834,7035,3634,8350.675
07 mag 202434,9335,1634,4035,1634,632.633
03 mag 202434,3734,3033,8034,0633,556.817
02 mag 202433,9634,1033,5433,9833,474.603
01 mag 202434,2534,2534,2534,2533,74-
30 apr 202434,3434,5233,8633,8633,356.628
29 apr 202433,4134,3034,0034,2233,714.586
26 apr 202433,9034,1833,4434,0433,5315.118
25 apr 202433,6033,4832,6633,4832,982.175
24 apr 202432,9433,4832,8633,3432,846.340
23 apr 202432,6933,1632,5432,8632,3633.037
22 apr 202432,9233,1632,3832,5432,0518.105
19 apr 202433,6233,4032,7833,0632,5726.693
18 apr 202434,3134,2833,1633,6633,1649.337
17 apr 202434,1634,6434,2834,3033,789.430
16 apr 202434,6334,4233,9833,9833,4716.174
15 apr 202434,3535,0834,6434,8634,345.086
12 apr 202434,1934,6834,4034,5634,046.610
11 apr 202433,7434,5333,8034,1433,6210.282
10 apr 202433,9434,1833,3033,5233,0272.786
09 apr 202434,8134,8833,9634,1733,6653.407
08 apr 202434,9435,0834,5834,7234,2029.958
05 apr 202435,0635,2034,6034,8634,3410.756
04 apr 202435,5635,4034,6635,3034,7713.061
03 apr 202435,3035,2834,6634,9534,4235.710
02 apr 202436,8236,6234,9235,0734,5548.591
28 mar 202437,7038,1436,1036,6836,1347.171
27 mar 202437,6538,2037,6437,8437,2716.646
26 mar 202437,4137,8837,5437,7037,1323.939
25 mar 202437,1337,7237,0637,5236,9637.155
22 mar 202436,7037,4436,9037,3036,7417.740
21 mar 202435,7736,9835,9236,9436,3847.024
20 mar 202435,0735,8235,0235,8235,2833.395
19 mar 202434,1235,0234,0234,1833,6774.816
18 mar 202434,5934,6234,3234,5634,044.776
15 mar 202433,9934,6233,9834,5033,9814.479
14 mar 202433,8034,2433,8034,0633,5447.872
13 mar 202433,9433,9633,5233,7033,1926.518
12 mar 202433,1633,6233,1033,5833,086.240
11 mar 202432,8933,4832,6633,2232,7216.578
08 mar 202432,4233,0032,4232,6832,1918.637
07 mar 202431,0532,5631,3432,3631,8823.292
06 mar 202431,1531,1830,8231,1830,718.756
05 mar 202431,3931,2230,8631,0830,613.190
04 mar 202431,1131,4231,0231,2430,775.798
01 mar 202431,4431,3230,9631,0230,556.861
29 feb 202431,1431,4631,2431,2430,776.779
28 feb 202431,4632,2631,1231,1830,716.362
27 feb 202431,5831,6431,3831,5831,111.379
26 feb 202431,5031,7031,4031,5531,0710.995
23 feb 202432,1032,1831,3631,6231,1411.156
22 feb 202432,4432,7231,9832,1831,7051.870
21 feb 202431,8932,3031,6032,2031,7216.390
20 feb 202431,6232,1031,2231,7331,2533.350
19 feb 202430,8531,2430,3031,2430,777.765
16 feb 202430,5630,9430,5230,7330,275.560
15 feb 202430,6730,7030,2830,5030,047.224
14 feb 202430,7731,0230,4230,4630,005.414
13 feb 202431,6931,5830,2630,6030,1441.722
12 feb 202431,3631,7631,1431,4030,9310.564
09 feb 202431,5631,7230,9231,2030,7330.259
08 feb 202431,8432,0231,5231,9531,4714.768
07 feb 202431,5531,9831,5031,8831,4010.249
06 feb 202431,3831,5630,9831,5231,058.058
05 feb 202430,8531,2430,2431,1030,634.724
02 feb 202431,3031,3430,7831,0030,531.684
01 feb 202431,4731,6430,8831,3130,8425.906
31 gen 202431,2431,6031,0431,5231,0512.784
*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...