Mail

0NX1.L - Aalberts N.V.

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	39,90	39,84	39,50	39,79	39,79	10.013
31 mag 2023	40,51	39,94	39,37	39,60	39,60	2.091.482
30 mag 2023	40,25	40,42	39,98	40,16	40,16	31.542
29 mag 2023	1.11 Dividendo
26 mag 2023	41,28	41,80	40,79	40,78	39,67	73.538
25 mag 2023	41,65	40,90	40,10	40,71	39,60	72.568
24 mag 2023	44,60	43,50	40,73	41,69	40,56	254.877
23 mag 2023	44,80	45,11	44,41	44,75	43,53	93.768
22 mag 2023	44,51	44,69	43,89	44,45	43,24	100.913
19 mag 2023	43,48	44,40	43,42	44,20	43,00	102.903
18 mag 2023	42,31	42,99	42,54	42,95	41,78	35.231
17 mag 2023	41,51	42,46	42,04	42,35	41,19	33.801
16 mag 2023	42,78	42,61	41,98	42,35	41,19	63.049
15 mag 2023	42,38	42,58	42,31	42,53	41,38	46.017
12 mag 2023	41,51	42,26	41,86	42,05	40,91	38.713
11 mag 2023	41,85	42,09	41,67	41,86	40,72	22.709
10 mag 2023	42,23	42,37	41,63	42,00	40,86	20.746
09 mag 2023	42,23	42,11	41,52	42,03	40,88	70.900
05 mag 2023	40,74	42,09	41,14	41,20	40,08	55.761
04 mag 2023	41,40	41,69	41,20	41,42	40,30	49.164
03 mag 2023	41,00	41,83	41,47	41,76	40,62	35.277
02 mag 2023	42,94	41,89	41,27	41,60	40,47	49.302
28 apr 2023	41,84	41,88	41,08	41,78	40,65	24.557
27 apr 2023	40,53	41,77	40,62	41,38	40,25	91.266
26 apr 2023	41,22	41,43	40,52	40,84	39,73	47.314
25 apr 2023	42,53	42,10	41,46	41,69	40,56	31.168
24 apr 2023	41,60	42,21	41,49	42,01	40,86	39.091
21 apr 2023	41,71	42,04	41,22	41,47	40,34	83.077
20 apr 2023	42,00	42,19	41,61	41,90	40,76	103.264
19 apr 2023	42,71	42,28	41,82	42,13	40,98	43.671
18 apr 2023	42,84	42,69	42,32	42,42	41,26	49.094
17 apr 2023	42,84	42,53	42,16	42,36	41,21	77.857
14 apr 2023	41,60	42,52	41,75	42,17	41,02	35.600
13 apr 2023	41,04	42,25	41,64	41,87	40,73	37.320
12 apr 2023	41,60	42,00	41,23	41,69	40,55	65.232
11 apr 2023	41,10	41,76	41,28	41,47	40,34	117.708
06 apr 2023	40,74	41,37	40,67	41,07	39,95	94.082
05 apr 2023	43,56	42,61	40,44	40,96	39,85	80.641
04 apr 2023	43,88	43,47	42,59	42,80	41,63	72.244
03 apr 2023	43,05	43,41	42,67	42,94	41,78	57.165
31 mar 2023	43,40	43,56	42,96	43,34	42,16	56.866
30 mar 2023	42,31	43,38	42,53	43,18	42,00	78.426
29 mar 2023	42,35	42,30	41,93	42,06	40,92	121.517
28 mar 2023	41,51	42,64	41,51	41,85	40,71	305.744
27 mar 2023	41,51	42,27	41,51	41,96	40,82	115.320
24 mar 2023	42,90	42,95	41,16	41,44	40,31	159.878
23 mar 2023	45,00	43,38	42,90	43,07	41,90	91.587
22 mar 2023	43,74	43,92	43,40	43,92	42,72	63.687
21 mar 2023	43,00	44,26	43,49	43,97	42,77	48.134
20 mar 2023	41,51	42,95	40,66	42,31	41,16	88.294
17 mar 2023	41,74	43,60	41,77	42,56	41,40	70.020
16 mar 2023	42,00	42,92	41,73	42,34	41,19	161.202
15 mar 2023	44,60	44,48	41,81	42,63	41,47	71.702
14 mar 2023	43,96	44,52	43,11	43,98	42,78	90.146
13 mar 2023	44,84	45,36	43,20	43,61	42,42	73.176
10 mar 2023	45,15	45,63	44,97	45,27	44,03	85.228
09 mar 2023	45,40	46,28	45,63	45,92	44,67	34.993
08 mar 2023	46,00	46,11	45,64	45,96	44,71	74.973
07 mar 2023	47,60	47,07	46,19	46,50	45,23	52.486
06 mar 2023	46,80	47,58	46,93	47,19	45,91	41.935
03 mar 2023	47,00	47,46	46,89	47,20	45,91	96.681
02 mar 2023	46,56	47,05	46,32	46,57	45,30	55.991
01 mar 2023	46,68	47,33	46,17	46,90	45,62	424.445
28 feb 2023	46,51	46,49	45,45	45,80	44,55	97.817
27 feb 2023	46,58	46,84	46,35	46,52	45,25	51.419
24 feb 2023	45,51	46,94	45,67	46,22	44,96	109.645
23 feb 2023	48,73	48,52	44,93	46,45	45,19	118.570
22 feb 2023	47,45	47,78	46,92	47,36	46,07	68.600
21 feb 2023	48,00	48,00	47,40	47,63	46,33	42.355
20 feb 2023	47,95	47,98	47,44	47,81	46,51	51.523
17 feb 2023	47,00	47,65	46,94	47,35	46,06	97.856
16 feb 2023	47,25	47,53	46,79	47,18	45,89	48.614
15 feb 2023	46,35	46,89	46,22	46,54	45,27	31.797
14 feb 2023	46,12	46,60	45,96	46,30	45,04	49.875
13 feb 2023	45,82	46,36	46,04	46,17	44,92	45.545
10 feb 2023	47,00	47,06	45,80	46,22	44,96	199.099
09 feb 2023	47,48	47,62	47,18	47,39	46,10	84.043
08 feb 2023	46,74	47,65	46,56	47,06	45,78	76.084
07 feb 2023	47,00	46,81	46,03	46,53	45,26	93.319
06 feb 2023	45,20	47,49	46,35	46,77	45,50	86.776
03 feb 2023	45,00	45,83	45,06	45,51	44,27	86.538
02 feb 2023	44,51	45,72	44,50	45,24	44,01	57.611
01 feb 2023	43,69	44,33	43,38	44,02	42,82	37.803
31 gen 2023	43,20	43,25	42,73	43,16	41,98	32.055
30 gen 2023	44,60	44,20	43,23	43,49	42,30	24.332
27 gen 2023	43,80	44,47	43,70	44,31	43,10	98.035
26 gen 2023	43,51	43,72	42,96	43,62	42,43	287.565
25 gen 2023	43,63	43,28	42,82	43,18	42,00	46.832
24 gen 2023	43,10	43,27	42,88	43,22	42,04	23.512
23 gen 2023	42,31	43,11	42,64	42,87	41,70	43.038
20 gen 2023	42,96	42,51	41,93	42,31	41,16	255.117
19 gen 2023	43,71	43,24	42,12	42,12	40,97	63.724
18 gen 2023	43,00	43,97	42,86	43,72	42,53	91.542
17 gen 2023	42,78	42,94	42,43	42,66	41,50	30.665
16 gen 2023	42,03	42,84	42,00	42,46	41,31	27.106
13 gen 2023	42,63	42,79	42,28	42,55	41,39	32.336
12 gen 2023	42,90	42,47	41,57	42,15	41,00	123.945
11 gen 2023	41,56	42,61	42,19	42,23	41,08	71.675
10 gen 2023	42,40	42,65	41,77	42,35	41,20	68.120
09 gen 2023	41,20	42,65	41,14	42,35	41,19	90.807
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...