Italia markets closed

Aalberts N.V. (0NX1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,69+2,01 (+5,34%)
Alla chiusura: 05:19PM GMT
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202439,2440,0039,2439,3539,3520.360
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
17 nov 202335,9036,5035,8836,3236,3263.459
16 nov 202336,5137,0235,9836,1936,19109.129
15 nov 202336,1737,0936,0036,6436,6496.919
14 nov 202334,6035,9834,5535,7235,72409.047
13 nov 202333,8834,6433,9034,4334,4388.237
10 nov 202334,0633,7633,2033,5733,57210.756
09 nov 202332,7134,1032,5633,6133,61142.389
08 nov 202332,2532,5931,7932,5532,5567.610
07 nov 202331,6932,1031,4531,7831,78102.318
06 nov 202332,6532,3431,6631,9531,9528.369
03 nov 202330,9832,3731,0332,2632,26108.930
02 nov 202329,3231,0029,7030,7230,72188.398
01 nov 202329,2629,6229,0529,2329,2355.540
31 ott 202329,1429,6429,1229,4329,4332.287
30 ott 202329,9129,5429,0729,3329,3345.084
27 ott 202329,0329,5629,1929,4329,4337.243
26 ott 202329,3229,4128,8429,2829,2835.895
25 ott 202330,0029,9129,2429,5029,5023.922
24 ott 202330,2530,5129,8530,0430,0480.522
23 ott 202329,8030,2229,6129,9029,9046.958
20 ott 202330,8030,2129,7529,8829,88355.584
19 ott 202330,4030,8730,3230,5730,5758.909
18 ott 202331,9831,9630,5930,8530,8588.224
17 ott 202331,8531,7931,3231,4631,4645.115
16 ott 202331,5831,8431,3131,5131,5156.679
13 ott 202333,3532,3831,2331,6131,61141.065
12 ott 202333,2933,6933,0833,4433,44596.191
11 ott 202333,4633,7433,1133,3833,38103.548
10 ott 202333,0233,4733,0233,3333,3316.874
09 ott 202333,6933,3532,7432,9932,99242.289
06 ott 202333,2033,5132,9933,3533,3536.148
05 ott 202332,7133,4833,0233,1833,1853.987
04 ott 202333,6033,6532,9033,4233,4257.930
*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...