Italia markets close in 8 hours 18 minutes

Aalberts N.V. (0NX1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,69+2,01 (+5,34%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202445,0145,6844,5844,6344,63130.823
11 apr 202445,4946,2245,0045,0845,0829.846
10 apr 202446,4646,4845,3446,4446,44102.051
09 apr 202445,8546,3445,7946,0846,0840.976
08 apr 202445,8146,2845,7646,0346,0315.597
05 apr 202445,7445,7645,0245,4045,4047.394
04 apr 202445,3646,1245,7446,1046,10119.153
03 apr 202445,2245,7444,6645,7045,7024.605
02 apr 202444,8445,6844,5945,2745,2777.090
28 mar 202444,4244,8244,1744,7344,7332.129
27 mar 202444,6044,6644,3444,4444,4416.445
26 mar 202444,5144,6444,2344,4744,477.593
25 mar 202445,2044,8044,2044,4044,4027.800
22 mar 202445,0045,2844,7344,8844,8826.979
21 mar 202444,3345,1644,1345,0845,0839.062
20 mar 202443,8244,1343,3044,1344,1318.492
19 mar 202444,6844,1743,6643,9543,9515.063
18 mar 202443,8844,6544,1144,2344,2321.123
15 mar 202443,9444,1643,2443,4943,498.322
14 mar 202444,0244,2843,6143,6343,6387.424
13 mar 202443,3344,1743,4343,8243,8247.109
12 mar 202442,2743,3142,8143,1143,1120.759
11 mar 202441,7142,6941,9542,5142,5129.610
08 mar 202441,5842,5441,7042,3742,3710.089
07 mar 202442,4642,1441,6641,7041,7014.896
06 mar 202441,7642,2041,3142,1142,1126.749
05 mar 202442,4342,4241,3942,0642,0631.355
04 mar 202442,1742,4341,7142,4142,4161.365
01 mar 202441,7441,8341,3941,5541,5562.916
29 feb 202441,0041,8041,0241,5741,5726.858
28 feb 202441,2041,2740,7241,0941,0999.540
27 feb 202440,9441,6340,8641,1341,1351.558
26 feb 202440,4841,0039,8140,7340,7339.316
23 feb 202440,0040,2139,2440,2140,2169.458
22 feb 202437,2941,2536,8240,2640,26200.549
21 feb 202436,5637,0436,6436,7736,7726.501
20 feb 202437,0037,0336,6136,8336,8336.866
19 feb 202437,5137,3336,9537,2237,2237.499
16 feb 202437,2137,5036,5537,2937,2935.677
15 feb 202436,4237,1536,5736,8436,8428.255
14 feb 202436,1336,2435,7136,1036,1070.598
13 feb 202436,1336,1035,2935,5835,5844.628
12 feb 202436,0036,4836,1136,2736,2742.457
09 feb 202436,0236,2235,8936,0036,0040.276
08 feb 202435,9036,1835,5836,0436,0437.171
07 feb 202436,3136,5135,8036,0436,0437.608
06 feb 202435,5336,2935,5935,9035,9051.870
05 feb 202436,5136,6535,6235,7835,7894.961
02 feb 202436,7137,1836,4236,5436,5436.362
01 feb 202436,9037,1036,7336,9536,9520.201
31 gen 202437,2437,3436,9537,0637,0633.339
30 gen 202437,1037,8337,0637,4537,4532.622
29 gen 202437,6837,6536,8937,0537,0541.132
26 gen 202437,0737,7937,0537,4537,4539.268
25 gen 202437,0037,3936,9237,1637,1628.961
24 gen 202437,1537,4737,0237,2437,2430.473
23 gen 202436,7136,9736,4436,8436,8411.398
22 gen 202436,1937,0136,4736,6636,6626.040
19 gen 202436,3337,1036,0936,2036,20187.237
18 gen 202435,8536,7135,6336,4836,4850.791
17 gen 202435,8036,1735,4235,7635,7639.406
16 gen 202436,5136,3335,8435,9735,9743.843
15 gen 202437,1037,4636,5336,9236,9231.643
12 gen 202437,6838,2437,3537,5937,5980.071
11 gen 202437,1037,9037,5637,6937,69249.379
10 gen 202437,3737,5137,0937,2537,2536.991
09 gen 202436,9037,4736,9237,3737,37169.913
08 gen 202436,4137,2136,3936,9336,9324.434
05 gen 202437,7636,7235,9036,3636,3640.949
04 gen 202437,6038,0637,5237,7937,7941.305
03 gen 202439,0539,4037,5237,8637,8639.733
02 gen 202439,0039,7338,8439,1739,1734.379
29 dic 202338,8239,5039,2239,3239,3217.543
28 dic 202339,7839,7339,2239,3339,3324.677
27 dic 202338,8339,6839,2939,5339,5324.535
22 dic 202339,2239,6138,8639,4639,46223.064
21 dic 202339,6839,6339,1139,2639,2633.824
20 dic 202339,4539,7339,3039,6339,6327.994
19 dic 202339,3539,7539,2539,5339,53107.647
18 dic 202339,7440,3039,0939,5239,5286.790
15 dic 202339,8040,2839,7540,2040,20113.983
14 dic 202338,0039,7938,3139,7439,74119.065
13 dic 202337,5138,0237,5037,8637,868.913
12 dic 202337,8138,4337,4537,6437,6464.006
11 dic 202337,3137,7537,1937,5637,5659.977
08 dic 202336,9237,7136,6437,3237,3289.725
07 dic 202337,3337,5336,5936,9236,9221.731
06 dic 202336,1537,3036,3637,2837,2865.140
05 dic 202336,0336,4435,7135,8135,81116.680
04 dic 202336,7836,8135,8336,0436,0440.582
01 dic 202336,4836,6936,0136,4136,4155.396
30 nov 202336,5136,4736,0036,2836,2854.321
29 nov 202335,4136,3235,1136,2136,2150.857
28 nov 202335,6835,7435,0035,1735,1749.507
27 nov 202336,0036,4035,8935,9535,9520.850
24 nov 202336,2536,2635,5936,2436,2478.160
23 nov 202335,8836,0935,7835,9735,975.550
22 nov 202335,9435,9735,5935,7935,7957.039
21 nov 202336,5436,7635,9936,4036,40141.422
20 nov 202336,5136,5736,0936,3336,33104.458
*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...