Italia markets closed

secunet Security Networks Aktiengesellschaft (0NWC.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
161,20+6,40 (+4,13%)
Alla chiusura: 04:28PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024161,00161,20161,00161,20161,2040
27 mar 2024154,20159,20154,20154,21154,21120
26 mar 2024154,40154,80153,40154,80154,8011
25 mar 2024154,00154,00148,49153,00153,00167
22 mar 2024158,00159,80149,80149,80149,80310
21 mar 2024166,20166,20163,40165,00165,00152
20 mar 2024161,00164,00161,00162,00162,00126
19 mar 2024159,20161,40157,60161,40161,4034
18 mar 2024163,60164,20161,00164,20164,20167
15 mar 2024157,80160,60157,80160,60160,6085
14 mar 2024163,00164,00161,19161,20161,20156
13 mar 2024169,20169,20165,60165,60165,6022
12 mar 2024162,00162,60161,80162,60162,609
11 mar 2024164,40164,60162,80162,80162,80103
08 mar 2024178,60178,60170,40170,40170,40202
07 mar 2024175,20178,60174,00176,40176,4034
06 mar 2024168,00175,80168,00173,00173,001.478
05 mar 2024168,00168,00162,20166,20166,20182
04 mar 2024158,40165,40158,20163,21163,2162
01 mar 2024154,60155,00151,60153,78153,78216
29 feb 2024152,80152,80150,80151,00151,0084
28 feb 2024151,00151,00149,80150,80150,8057
27 feb 2024150,20152,80148,60152,80152,8080
26 feb 2024151,40151,40148,80149,40149,40122
23 feb 2024154,80154,82153,20153,20153,2074
22 feb 2024154,40154,40154,00154,00154,0033
21 feb 2024150,80153,60150,60153,20153,2070
20 feb 2024160,20160,40154,80156,40156,40137
19 feb 2024165,00165,00158,80160,20160,20136
16 feb 2024164,80165,81164,80165,81165,8110
15 feb 2024164,88164,88162,20164,88164,88160
14 feb 2024162,00164,60160,80162,99162,99136
13 feb 2024161,40164,00161,40161,40161,40175
12 feb 2024161,40167,60161,40166,60166,60225
09 feb 2024163,20164,80163,20164,60164,60147
08 feb 2024162,40168,02162,40165,80165,80357
07 feb 2024163,20163,20160,00160,00160,0011
06 feb 2024163,80165,80161,80163,40163,40255
05 feb 2024162,80165,20162,20162,20162,20246
02 feb 2024164,20167,60162,80164,00164,0043
01 feb 2024164,80169,20164,40167,60167,6059
31 gen 2024162,60169,60162,60166,69166,69173
30 gen 2024163,80166,00161,60161,60161,605.449
29 gen 2024162,80167,20161,80164,61164,61645
26 gen 2024162,40166,00159,00164,10164,10519
25 gen 2024145,00165,20144,20162,00162,001.649
24 gen 2024130,20132,40130,20131,00131,0059
23 gen 2024------
22 gen 2024129,80129,80129,80129,80129,8040
19 gen 2024130,00131,00129,21129,21129,21336
18 gen 2024131,20131,20130,00130,56130,5636
17 gen 2024130,60131,20129,40129,94129,94264
16 gen 2024132,40132,60131,20131,20131,20130
15 gen 2024134,60134,80132,20134,80134,80204
12 gen 2024138,60138,60136,80136,99136,99225
11 gen 2024138,00138,00136,20136,30136,301.951
10 gen 2024138,80139,40137,97138,00138,00549
09 gen 2024137,80139,60137,80138,60138,60614
08 gen 2024137,20140,40137,20139,36139,36415
05 gen 2024143,20143,20136,60138,20138,20314
04 gen 2024138,00141,00137,34138,57138,57425
03 gen 2024141,20141,20138,40138,62138,62503
02 gen 2024148,60148,60138,80140,13140,13236
29 dic 2023144,60147,00143,27146,00146,00260
28 dic 2023141,40143,20140,20141,00141,00395
27 dic 2023140,80142,00140,80141,78141,7837
22 dic 2023137,80139,20137,00138,60138,60335
21 dic 2023137,00139,20136,20136,20136,2090
20 dic 2023137,20137,30135,60135,60135,60120
19 dic 2023139,80142,00133,80135,40135,40275
18 dic 2023138,20138,20136,00137,20137,20296
15 dic 2023133,40139,00132,00138,00138,0098
14 dic 2023137,00137,00135,20136,95136,95262
13 dic 2023139,60139,60133,40134,00134,00119
12 dic 2023139,40139,60137,80138,20138,20931
11 dic 2023140,20143,40140,20143,40143,4081
08 dic 2023144,20144,20140,20140,50140,50103
07 dic 2023139,60141,80139,60140,22140,22101
06 dic 2023142,20142,40141,40141,60141,6034
05 dic 2023139,60142,20137,60142,20142,20347
04 dic 2023144,80145,40140,20140,20140,2039
01 dic 2023141,20142,40138,00140,38140,38248
30 nov 2023142,00142,00140,47140,60140,60263
29 nov 2023142,80145,00142,00144,05144,05399
28 nov 2023142,80142,80137,80138,39138,39821
27 nov 2023145,20145,20141,40141,90141,90715
24 nov 2023149,00149,00145,60146,40146,40200
23 nov 2023152,60152,60151,20151,40151,40107
22 nov 2023154,00154,80154,00154,20154,2042
21 nov 2023156,00156,60152,47152,47152,4796
20 nov 2023156,00156,00153,40153,77153,77148
17 nov 2023153,40155,20152,20153,40153,402.312
16 nov 2023154,20154,20149,00152,00152,00546
15 nov 2023150,00152,80150,00152,79152,79105
14 nov 2023145,80151,41145,80151,40151,40221
13 nov 2023144,20146,80144,20145,80145,80301
10 nov 2023143,60146,00142,80145,00145,00500
09 nov 2023142,40148,00140,60141,40141,40669
08 nov 2023135,00142,00135,00135,00135,00832
07 nov 2023133,40135,58133,40135,00135,00241
*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...