Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,120,00 (0,00%)
Alla chiusura: 05:09PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202435,7036,5235,8836,5236,529
25 lug 202436,7135,9435,3835,9435,941.512
24 lug 202436,9636,9836,4036,4236,422.366
23 lug 202436,9637,0436,8436,9236,924.294
22 lug 202437,3536,9635,8636,9636,9626.094
19 lug 202437,2637,4437,1037,3037,301.064
18 lug 202437,4137,5637,1437,1437,141.067
17 lug 202437,8938,2236,8437,5237,5214.285
16 lug 202437,3037,8637,2837,8237,821.221
15 lug 202438,0938,4437,6037,7837,784.549
12 lug 202437,6038,5237,4637,4737,474.834
11 lug 202437,3037,6237,1837,6037,602.859
10 lug 202437,2337,3036,8436,9836,985.610
09 lug 202436,9437,3036,9636,9836,982.185
08 lug 202436,3337,1836,4237,1037,1023.068
05 lug 202436,9037,0036,5036,5636,561.470
04 lug 202436,7736,9436,5436,6636,661.645
03 lug 202436,0037,1436,3836,6836,687.782
02 lug 202437,3937,3635,5035,8635,8612.841
01 lug 202438,0138,2237,2237,3637,361.580
28 giu 202437,4537,8837,5237,8837,88128
27 giu 202436,7637,7037,1437,5437,543.593
26 giu 202437,4537,2036,4636,9236,926.121
25 giu 202437,3637,5236,9837,1437,147.470
24 giu 202437,2137,5037,1437,3437,344.116
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
*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...