0NX1.L - Aalberts N.V.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202339,9039,8439,5039,7939,7910.013
31 mag 202340,5139,9439,3739,6039,602.091.482
30 mag 202340,2540,4239,9840,1640,1631.542
29 mag 20231.11 Dividendo
26 mag 202341,2841,8040,7940,7839,6773.538
25 mag 202341,6540,9040,1040,7139,6072.568
24 mag 202344,6043,5040,7341,6940,56254.877
23 mag 202344,8045,1144,4144,7543,5393.768
22 mag 202344,5144,6943,8944,4543,24100.913
19 mag 202343,4844,4043,4244,2043,00102.903
18 mag 202342,3142,9942,5442,9541,7835.231
17 mag 202341,5142,4642,0442,3541,1933.801
16 mag 202342,7842,6141,9842,3541,1963.049
15 mag 202342,3842,5842,3142,5341,3846.017
12 mag 202341,5142,2641,8642,0540,9138.713
11 mag 202341,8542,0941,6741,8640,7222.709
10 mag 202342,2342,3741,6342,0040,8620.746
09 mag 202342,2342,1141,5242,0340,8870.900
05 mag 202340,7442,0941,1441,2040,0855.761
04 mag 202341,4041,6941,2041,4240,3049.164
03 mag 202341,0041,8341,4741,7640,6235.277
02 mag 202342,9441,8941,2741,6040,4749.302
28 apr 202341,8441,8841,0841,7840,6524.557
27 apr 202340,5341,7740,6241,3840,2591.266
26 apr 202341,2241,4340,5240,8439,7347.314
25 apr 202342,5342,1041,4641,6940,5631.168
24 apr 202341,6042,2141,4942,0140,8639.091
21 apr 202341,7142,0441,2241,4740,3483.077
20 apr 202342,0042,1941,6141,9040,76103.264
19 apr 202342,7142,2841,8242,1340,9843.671
18 apr 202342,8442,6942,3242,4241,2649.094
17 apr 202342,8442,5342,1642,3641,2177.857
14 apr 202341,6042,5241,7542,1741,0235.600
13 apr 202341,0442,2541,6441,8740,7337.320
12 apr 202341,6042,0041,2341,6940,5565.232
11 apr 202341,1041,7641,2841,4740,34117.708
06 apr 202340,7441,3740,6741,0739,9594.082
05 apr 202343,5642,6140,4440,9639,8580.641
04 apr 202343,8843,4742,5942,8041,6372.244
03 apr 202343,0543,4142,6742,9441,7857.165
31 mar 202343,4043,5642,9643,3442,1656.866
30 mar 202342,3143,3842,5343,1842,0078.426
29 mar 202342,3542,3041,9342,0640,92121.517
28 mar 202341,5142,6441,5141,8540,71305.744
27 mar 202341,5142,2741,5141,9640,82115.320
24 mar 202342,9042,9541,1641,4440,31159.878
23 mar 202345,0043,3842,9043,0741,9091.587
22 mar 202343,7443,9243,4043,9242,7263.687
21 mar 202343,0044,2643,4943,9742,7748.134
20 mar 202341,5142,9540,6642,3141,1688.294
17 mar 202341,7443,6041,7742,5641,4070.020
16 mar 202342,0042,9241,7342,3441,19161.202
15 mar 202344,6044,4841,8142,6341,4771.702
14 mar 202343,9644,5243,1143,9842,7890.146
13 mar 202344,8445,3643,2043,6142,4273.176
10 mar 202345,1545,6344,9745,2744,0385.228
09 mar 202345,4046,2845,6345,9244,6734.993
08 mar 202346,0046,1145,6445,9644,7174.973
07 mar 202347,6047,0746,1946,5045,2352.486
06 mar 202346,8047,5846,9347,1945,9141.935
03 mar 202347,0047,4646,8947,2045,9196.681
02 mar 202346,5647,0546,3246,5745,3055.991
01 mar 202346,6847,3346,1746,9045,62424.445
28 feb 202346,5146,4945,4545,8044,5597.817
27 feb 202346,5846,8446,3546,5245,2551.419
24 feb 202345,5146,9445,6746,2244,96109.645
23 feb 202348,7348,5244,9346,4545,19118.570
22 feb 202347,4547,7846,9247,3646,0768.600
21 feb 202348,0048,0047,4047,6346,3342.355
20 feb 202347,9547,9847,4447,8146,5151.523
17 feb 202347,0047,6546,9447,3546,0697.856
16 feb 202347,2547,5346,7947,1845,8948.614
15 feb 202346,3546,8946,2246,5445,2731.797
14 feb 202346,1246,6045,9646,3045,0449.875
13 feb 202345,8246,3646,0446,1744,9245.545
10 feb 202347,0047,0645,8046,2244,96199.099
09 feb 202347,4847,6247,1847,3946,1084.043
08 feb 202346,7447,6546,5647,0645,7876.084
07 feb 202347,0046,8146,0346,5345,2693.319
06 feb 202345,2047,4946,3546,7745,5086.776
03 feb 202345,0045,8345,0645,5144,2786.538
02 feb 202344,5145,7244,5045,2444,0157.611
01 feb 202343,6944,3343,3844,0242,8237.803
31 gen 202343,2043,2542,7343,1641,9832.055
30 gen 202344,6044,2043,2343,4942,3024.332
27 gen 202343,8044,4743,7044,3143,1098.035
26 gen 202343,5143,7242,9643,6242,43287.565
25 gen 202343,6343,2842,8243,1842,0046.832
24 gen 202343,1043,2742,8843,2242,0423.512
23 gen 202342,3143,1142,6442,8741,7043.038
20 gen 202342,9642,5141,9342,3141,16255.117
19 gen 202343,7143,2442,1242,1240,9763.724
18 gen 202343,0043,9742,8643,7242,5391.542
17 gen 202342,7842,9442,4342,6641,5030.665
16 gen 202342,0342,8442,0042,4641,3127.106
13 gen 202342,6342,7942,2842,5541,3932.336
12 gen 202342,9042,4741,5742,1541,00123.945
11 gen 202341,5642,6142,1942,2341,0871.675
10 gen 202342,4042,6541,7742,3541,2068.120
09 gen 202341,2042,6541,1442,3541,1990.807
*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...