Italia markets close in 5 hours 28 minutes

Bertrandt Aktiengesellschaft (0NYZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,500,00 (0,00%)
In data: 04:09PM GMT. Mercato aperto.
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 20241.2 Dividendo
21 feb 202445,5845,1043,5043,5042,3080
20 feb 202447,5847,3545,1047,3546,04362
19 feb 202448,3048,1047,6048,1046,7798
16 feb 202448,6548,4548,1548,4547,1212
15 feb 202449,2049,0047,3547,9746,651.747
14 feb 202448,3049,7049,1049,4148,04256
13 feb 202449,0048,8048,0048,2446,913.003
12 feb 202448,4049,1048,9549,1047,7525
09 feb 202447,9248,6048,3548,4547,11218
08 feb 202449,0849,2549,2549,2547,894
07 feb 202448,2548,6548,6548,6547,315
06 feb 202448,2548,5548,0048,0046,677
05 feb 202448,6048,9048,9048,9047,557
02 feb 202449,1749,0849,0848,3547,0225
01 feb 202449,5849,8049,8049,8048,431
31 gen 202449,5049,3249,3249,3247,96285
30 gen 202450,2548,6548,6548,6547,315
29 gen 202450,1750,0050,0050,0048,62154
26 gen 202449,9749,9749,9749,9748,60-
25 gen 202451,1350,0049,5049,8848,5168
24 gen 2024------
23 gen 202452,7051,7651,3051,7650,335.041
22 gen 202452,8052,8052,8052,8051,34-
19 gen 202453,3053,2052,7052,7151,2565
18 gen 202453,0053,5053,0053,1951,7366
17 gen 202452,8053,4052,3052,4050,9526
16 gen 202453,7052,5052,5052,5051,0535
15 gen 202453,7054,2053,2053,5052,02161
12 gen 202452,8054,1052,5052,5051,05207
11 gen 202452,1052,2052,2052,2050,7625
10 gen 202451,5552,1051,9051,9050,4765
09 gen 202451,4551,8051,4051,7050,27189
08 gen 202451,4551,8051,8051,8050,372
05 gen 202451,2251,5451,1051,5450,11144
04 gen 202451,5551,4051,2051,4049,9896
03 gen 202451,8551,7051,4051,4049,98138
02 gen 202451,6551,7051,6751,6850,26145
29 dic 202352,6052,2050,4051,4049,98150
28 dic 202352,2052,8051,8051,8050,371.471
27 dic 202351,1352,4051,2052,1050,661.984
22 dic 202351,1351,0050,8051,0049,591.588
21 dic 202351,1351,4051,2051,2049,7937
20 dic 202351,0550,9050,8950,9049,501.022
19 dic 202351,3551,4050,7051,2049,791.965
18 dic 202351,7553,2049,8050,9049,5010.072
15 dic 202353,1053,1551,6052,0050,573.701
14 dic 202350,5853,8050,6053,8052,32645
13 dic 202349,4751,6050,6050,7049,303.237
12 dic 202348,0049,5546,8549,5548,183.793
11 dic 202349,4049,1548,8048,8047,4543
08 dic 202348,4049,6549,5049,5048,1346
07 dic 202347,4249,6048,4048,4547,11155
06 dic 202348,1547,9547,5047,5046,1959
05 dic 202346,5048,5047,7548,0546,7211
04 dic 202345,9246,6546,6046,6045,31122
01 dic 202345,6746,0045,7545,7544,492
30 nov 202345,7846,0545,0545,7044,43343
29 nov 202344,9046,3046,0046,0044,7344
28 nov 202345,1745,1044,9744,9743,7344
27 nov 202346,7545,9545,9545,9544,6874
24 nov 202347,2247,7046,8047,0945,79697
23 nov 202346,9047,1947,1947,3846,07636
22 nov 202346,7046,9046,7546,7545,4614
21 nov 202347,0346,9546,5546,8045,5130
20 nov 202347,6747,2046,7546,8045,51760
17 nov 202347,4248,0047,7048,0046,6886
16 nov 202346,6046,8546,8546,8545,5618
15 nov 202346,5546,5546,5546,5545,27-
14 nov 202346,6047,2047,0047,0045,7087
13 nov 202345,7845,7845,7845,7844,51-
10 nov 202346,2544,5044,5044,5043,271
09 nov 202345,4246,1046,0546,0544,7826
08 nov 202345,4745,6045,1045,4644,2077
07 nov 202345,0345,0345,0345,0343,78-
06 nov 202346,8046,9546,6046,7845,4826
03 nov 202346,3546,0545,9345,9444,67204
02 nov 202346,0046,0046,0046,0044,73-
01 nov 202344,6044,6044,6044,6043,37-
31 ott 202344,8545,5745,2045,5744,3159
30 ott 202345,4744,5544,5544,5543,3237
27 ott 202344,5545,4945,4545,4944,2385
26 ott 202342,7544,2043,0044,2042,985
25 ott 202344,5543,5043,5043,5042,3041
24 ott 202344,4044,6044,6044,6043,3715
23 ott 202344,9044,7244,6544,7243,496
20 ott 202344,7545,0044,6944,6943,46184
19 ott 202344,7045,0045,0045,0043,76156
18 ott 202346,2044,9544,4544,9543,71106
17 ott 202346,3546,3546,3546,3545,07-
16 ott 202346,0046,0546,0546,0544,781
13 ott 202345,8346,1046,1046,1044,83156
12 ott 202346,0546,0546,0546,0544,78-
11 ott 202346,3046,3046,3046,3045,02-
10 ott 202345,5845,5845,5845,5844,32-
09 ott 2023------
06 ott 202344,6544,6544,6544,6543,42-
05 ott 202343,8344,0043,7043,7042,4918
04 ott 202344,1044,1044,1044,1042,8816
03 ott 202344,3044,1544,1544,1542,9317
*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...