Italia markets open in 4 hours 28 minutes

Aalberts N.V. (0NX1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,00+0,31 (+0,78%)
Alla chiusura: 08:36AM BST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202439,1340,3238,8239,6839,6819.408
11 lug 202438,8839,1038,6838,9738,9720.969
10 lug 202437,7038,6438,0038,6138,618.108
09 lug 202439,1139,2838,0638,3538,3529.609
08 lug 202439,0139,6039,1039,3439,3460.505
05 lug 202439,3039,4838,4238,9638,9623.409
04 lug 202439,0139,2638,6638,6638,662.372
03 lug 202438,5838,9638,4238,9238,9213.223
02 lug 202438,1638,3637,8838,2038,20105.485
01 lug 202437,5538,5838,1638,2438,242.329
28 giu 202438,5838,4437,9038,0938,091.775
27 giu 202438,0638,3038,0038,1238,12138.139
26 giu 202440,3540,5837,9038,3238,32342.050
25 giu 202441,0341,6840,2640,4040,404.341
24 giu 202441,1341,9640,5641,2641,264.680
21 giu 202441,7041,6840,7040,8340,834.691
20 giu 202441,7641,9041,5241,6841,6861.398
19 giu 202441,0141,5641,1841,4641,468.544
18 giu 202441,8742,0841,3041,5541,5510.013
17 giu 202440,8041,9841,3641,5441,5413.265
14 giu 202442,6142,1640,8840,9040,9013.125
13 giu 202443,0143,1442,1242,9242,9253.563
12 giu 202442,2143,1842,5242,9342,9330.115
11 giu 202442,9043,1242,4042,4042,4012.767
10 giu 202442,9842,9642,5642,6042,60256.021
07 giu 202443,7643,3842,7243,0743,078.728
06 giu 202443,4943,6643,2443,2843,2811.775
05 giu 202442,5843,3242,8643,0743,072.394
04 giu 202443,8144,2242,5642,8442,844.294
03 giu 202443,8144,3843,6643,8143,8110.206
31 mag 202443,7243,8243,2043,4043,4048.513
30 mag 202444,0043,9443,7243,8643,8612.067
29 mag 202444,8445,1044,1644,7844,78172.963
28 mag 202445,8146,4645,1245,4045,4014.683
27 mag 20241.13 Dividendo
24 mag 202446,2946,4246,1446,0844,953.460
23 mag 202446,4046,7446,0646,5845,441.150
22 mag 202447,1546,6445,9846,3245,189.867
21 mag 202448,0248,6647,9248,0246,855.213
20 mag 202448,2448,2847,8248,1446,9688.332
17 mag 202448,1547,9647,4047,8446,674.220
16 mag 202448,2048,6647,8648,1446,9620.353
15 mag 202447,4948,5047,5648,1046,929.428
14 mag 202447,4947,7046,7847,4046,243.971
13 mag 202446,7747,5247,1047,3146,1590.790
10 mag 202446,9247,6047,0847,5046,343.890
09 mag 202446,6947,5047,2247,3446,183.339
08 mag 202446,1046,9846,2446,9045,7572.992
07 mag 202445,8946,2645,8846,0144,89290.940
03 mag 202444,5045,5644,7044,7143,612.691
02 mag 202444,5444,8244,4244,6243,53224.597
01 mag 2024------
30 apr 202444,7345,1844,8644,9043,8014.712
29 apr 202444,5045,0644,6244,8543,75791
26 apr 202444,0044,7044,1244,4043,3110.692
25 apr 202444,1244,3443,5443,7342,6577.910
24 apr 202444,5244,8244,3344,5743,4812.218
23 apr 202443,6044,5643,5644,2043,1146.242
22 apr 202443,4743,8243,4243,6242,559.691
19 apr 202444,0043,4442,8243,2042,1418.124
18 apr 202443,4944,0643,6643,8842,8017.475
17 apr 202443,7243,8943,5243,6842,6131.657
16 apr 202444,3144,4243,5044,0242,9419.110
15 apr 202444,6944,8444,3644,6443,5520.906
12 apr 202445,0145,6844,5844,6343,54130.823
11 apr 202445,4946,2245,0045,0843,9729.846
10 apr 202446,4646,4845,3446,4445,30102.051
09 apr 202445,8546,3445,7946,0844,9540.976
08 apr 202445,8146,2845,7646,0344,9015.597
05 apr 202445,7445,7645,0245,4044,2947.394
04 apr 202445,3646,1245,7446,1044,97119.153
03 apr 202445,2245,7444,6645,7044,5824.605
02 apr 202444,8445,6844,5945,2744,1677.090
28 mar 202444,4244,8244,1744,7343,6332.129
27 mar 202444,6044,6644,3444,4443,3516.445
26 mar 202444,5144,6444,2344,4743,377.593
25 mar 202445,2044,8044,2044,4043,3127.800
22 mar 202445,0045,2844,7344,8843,7826.979
21 mar 202444,3345,1644,1345,0843,9839.062
20 mar 202443,8244,1343,3044,1343,0518.492
19 mar 202444,6844,1743,6643,9542,8715.063
18 mar 202443,8844,6544,1144,2343,1521.123
15 mar 202443,9444,1643,2443,4942,428.322
14 mar 202444,0244,2843,6143,6342,5687.424
13 mar 202443,3344,1743,4343,8242,7547.109
12 mar 202442,2743,3142,8143,1142,0520.759
11 mar 202441,7142,6941,9542,5141,4729.610
08 mar 202441,5842,5441,7042,3741,3310.089
07 mar 202442,4642,1441,6641,7040,6714.896
06 mar 202441,7642,2041,3142,1141,0826.749
05 mar 202442,4342,4241,3942,0641,0231.355
04 mar 202442,1742,4341,7142,4141,3761.365
01 mar 202441,7441,8341,3941,5540,5362.916
29 feb 202441,0041,8041,0241,5740,5526.858
28 feb 202441,2041,2740,7241,0940,0899.540
27 feb 202440,9441,6340,8641,1340,1251.558
26 feb 202440,4841,0039,8140,7339,7439.316
23 feb 202440,0040,2139,2440,2139,2269.458
22 feb 202437,2941,2536,8240,2639,27200.549
21 feb 202436,5637,0436,6436,7735,8726.501
*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...