Italia markets closed

Bertrandt Aktiengesellschaft (0NYZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,500,00 (0,00%)
Alla chiusura: 05:09PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202427,4528,6026,9028,6028,606
25 lug 202427,1527,5027,5027,5027,5021
24 lug 202427,3527,4027,4027,4027,40334
23 lug 202427,5527,7027,7027,7027,70-
22 lug 202428,3028,0028,0028,0028,00-
19 lug 202428,7028,9028,5028,6028,60169
18 lug 202428,5029,3028,5029,3029,3091
17 lug 202428,1028,6028,1028,1028,10256
16 lug 202428,4028,2027,8028,0028,0040
15 lug 202428,2028,7028,5028,6028,60759
12 lug 202429,0028,3028,3028,3028,30-
11 lug 202428,8028,8028,8028,8028,80-
10 lug 202429,4029,0029,0029,0029,001
09 lug 202429,5029,7029,7029,7029,703
08 lug 202429,4029,4029,4029,4029,40-
05 lug 202429,3029,6029,4029,4029,4040
04 lug 202430,1529,8029,3029,3029,304.171
03 lug 202429,0030,1029,8029,8029,803.137
02 lug 202429,2029,3028,8028,8028,80269
01 lug 202429,5029,8029,2029,2029,20222
28 giu 202430,2529,5029,4029,4029,401
27 giu 202430,0530,7030,4030,6030,60424
26 giu 202430,3530,1029,9030,1030,1021
25 giu 202431,4531,5030,3030,9030,90151
24 giu 202433,3032,0032,0032,0032,006
21 giu 202433,8033,8033,8033,8033,801
20 giu 202433,4034,1033,3033,8033,8088
19 giu 202434,4534,6033,7033,7033,7068
18 giu 202435,8535,9035,0035,0035,0077
17 giu 202435,1535,9035,3035,9035,9056
14 giu 202436,3035,6034,0035,6035,6079
13 giu 202437,2037,0035,7035,8035,80129
12 giu 202437,3037,0036,7036,7036,7052
11 giu 202437,1036,9036,6036,9036,9066
10 giu 202437,1037,0036,7036,7036,7032
07 giu 202437,2037,2036,7037,0037,00130
06 giu 202436,8036,8036,8036,8036,80-
05 giu 202437,9037,5037,5037,5037,5028
04 giu 202438,1537,6037,6037,6037,6022
03 giu 202437,2037,3037,3037,3037,301
31 mag 202437,6037,6437,6437,6437,64137
30 mag 202437,4037,6037,5137,5137,51176
29 mag 202438,5538,9037,6137,6137,61568
28 mag 202437,5038,7038,0038,5038,50133
24 mag 202437,2037,3036,3036,8036,8064
23 mag 202437,3038,0037,7037,7037,7020
22 mag 202437,5037,7037,1037,7037,7069
21 mag 202439,6539,5037,7037,7037,70151
20 mag 202440,9041,0040,3040,3040,3025
17 mag 202440,8041,4040,8041,0041,00199
16 mag 202441,4041,4041,4041,4041,404
15 mag 202440,0040,5040,5040,5040,508
14 mag 202440,2040,5039,6039,6039,6079
13 mag 202440,6041,0040,6041,0041,009
10 mag 202440,1040,8039,7040,4040,4074
09 mag 202440,0040,2040,2040,2040,2088
08 mag 202440,1040,1039,6040,1040,10121
07 mag 202440,2040,2040,2040,2040,2080
03 mag 202440,9041,0040,4040,6040,60168
02 mag 202440,6040,9039,4040,9040,90251
01 mag 2024------
30 apr 202440,6040,5040,0040,4040,40132
29 apr 202440,6040,6040,4040,4040,40114
26 apr 202440,6040,5040,5040,5040,5048
25 apr 202441,3041,2040,2040,2040,2024
24 apr 202441,3041,3041,3041,3041,30-
23 apr 202441,3041,9041,9041,9041,9026
22 apr 202441,4041,4041,4041,4041,4032
19 apr 202441,4041,4041,4041,4041,4024
18 apr 202441,9041,4041,4041,4041,4024
17 apr 202442,0541,4041,4041,4041,4080
16 apr 202443,2542,7042,0042,5742,57375
15 apr 202444,0044,5043,4043,4043,404.231
12 apr 202444,5044,2544,1944,2044,202.665
11 apr 202444,3044,4244,2044,4244,42238
10 apr 202444,6045,1144,3044,3044,30563
09 apr 202444,4044,6044,6044,6044,605
08 apr 202445,0044,4044,4044,4044,4011
05 apr 202444,7044,6044,3044,3044,30121
04 apr 202446,9546,4044,6044,6044,60981
03 apr 202446,2547,0046,9047,0047,00302
02 apr 202446,3547,1046,3046,5746,5732
28 mar 202445,4745,6545,6545,6545,65281
27 mar 202445,1745,7045,2345,4545,45249
26 mar 202445,8845,8545,6045,7545,75535
25 mar 202445,1346,1045,9046,0546,0556
22 mar 202445,0845,1045,1045,1045,10150
21 mar 202445,3345,6045,5045,5045,5019
20 mar 202445,6745,3545,3545,3545,355
19 mar 202445,6745,7044,7545,4045,40328
18 mar 202446,5546,3045,5046,1546,15987
15 mar 202446,3047,0046,8047,0047,008.967
14 mar 202447,3347,1546,4546,7046,70280
13 mar 202447,6747,6046,9047,6047,6078
12 mar 202447,0347,5546,9146,9146,91113
11 mar 202447,0347,3546,0046,4746,471.070
08 mar 202447,3347,0546,3547,0047,00367
07 mar 202447,6347,2947,2547,2547,2530
06 mar 202446,5047,7547,2647,7547,751.248
05 mar 202446,7546,5746,0546,0546,051.797
*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...