Italia markets closed

Van Lanschot Kempen NV (0O4B.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,60+0,05 (+0,23%)
Alla chiusura: 08:00AM BST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202439,2239,2038,4038,4038,401.922
20 giu 202438,9039,5038,9039,3539,354.150
19 giu 202437,5837,8037,4037,4037,40776
18 giu 202437,1737,8537,3037,6137,611.136
17 giu 202437,4737,8036,9537,0037,001.467
14 giu 202437,5338,3037,0038,3038,3077
13 giu 202438,0039,7537,5538,6038,606.525
12 giu 202436,5037,6536,6037,5037,502.719
11 giu 202437,1337,1536,6536,6536,651.345
10 giu 202437,1336,9536,5036,9036,90901
07 giu 202437,0337,3036,9536,9536,951.293
06 giu 202437,0337,2037,1037,2037,20546
05 giu 202436,8037,1536,8037,0537,05103
04 giu 202437,6737,7536,8036,9036,90145
03 giu 202437,7238,0037,7037,8037,804.122
31 mag 202437,7237,6537,1537,6537,6554
30 mag 202437,0337,7536,8537,5037,50533
29 mag 202437,3837,7537,2037,3537,35383
28 mag 202438,5538,3037,5537,5537,551.563
27 mag 20242 Dividendo
24 mag 202440,4040,7040,1040,6038,60580
23 mag 202440,2540,6040,0540,4538,46590
22 mag 202439,7840,4039,5540,1038,12572
21 mag 202440,4040,2539,3039,4737,52301
20 mag 202440,5040,9540,2540,3738,38533
17 mag 202439,7840,2039,8540,2038,22404
16 mag 202440,7040,5039,9540,1038,12152
15 mag 202439,3840,3039,4040,3038,31812
14 mag 202439,3839,4539,2539,3037,36681
13 mag 202439,2239,5539,3039,5537,602.251
10 mag 202439,5839,9539,2539,3037,361.970
09 mag 202439,3339,5538,9039,1537,221.141
08 mag 202438,3039,2538,4538,5036,602.532
07 mag 202435,7238,2536,3037,9536,083.120
03 mag 202434,6534,9034,8034,8533,131.458
02 mag 202433,2234,5533,4534,5532,851.372
01 mag 2024------
30 apr 202434,0033,8533,0033,4531,802.571
29 apr 202433,2833,5533,5033,5031,8568
26 apr 202432,2533,0932,3033,0531,428.840
25 apr 202432,6532,6532,1032,3630,767.921
24 apr 202432,8032,8532,6032,7131,105.583
23 apr 202432,8033,0032,7532,8631,2415.553
22 apr 202432,1532,7632,5032,6030,994.825
19 apr 202432,2032,4532,0532,0530,479.540
18 apr 202432,5032,6032,3432,4030,8111.052
17 apr 202431,2332,3031,3032,2930,7013.439
16 apr 202432,3532,0031,3531,7630,2014.429
15 apr 202432,5032,6532,3532,5330,9313.597
12 apr 202432,5533,0532,6433,0031,3711.515
11 apr 202433,0332,9632,5532,8031,1816.327
10 apr 202432,7533,2032,8033,0031,3710.504
09 apr 202433,4233,4032,7533,3231,6811.201
08 apr 202432,9033,3032,8632,8631,2414.721
05 apr 202432,4532,7032,3032,5230,9214.588
04 apr 202431,9232,6032,0032,4630,867.312
03 apr 202431,6332,0531,5031,9530,3825.748
02 apr 202431,6731,7531,2531,5730,0114.566
28 mar 202431,4831,6531,3531,6230,0722.668
27 mar 202431,5831,6531,3531,4729,9212.708
26 mar 202431,3331,6531,3531,3529,8117.671
25 mar 202430,6531,5531,0531,3529,8114.036
22 mar 202430,8031,2030,9031,0729,543.590
21 mar 202431,0231,0030,8030,8129,293.118
20 mar 202430,7030,9030,6030,7529,239.412
19 mar 202430,9530,9030,7330,7829,2713.531
18 mar 202430,7030,9030,7030,9029,383.671
15 mar 202430,8530,8530,7030,8229,3011.240
14 mar 202431,4831,5531,0031,2029,6615.831
13 mar 202431,7731,8231,5031,6630,1014.698
12 mar 202431,6331,7531,4531,6130,054.543
11 mar 202431,8831,7031,3531,7030,1428.746
08 mar 202432,1032,3532,0532,0530,474.951
07 mar 202431,6732,3031,8532,0430,4629.732
06 mar 202432,0032,1031,8032,0830,5047.913
05 mar 202431,3332,1031,5632,0130,4333.646
04 mar 202431,4831,7031,3531,5229,9731.800
01 mar 202431,4831,8031,3031,4929,9418.640
29 feb 202430,6031,4530,7131,1429,6025.233
28 feb 202431,0230,9530,6030,7029,1914.352
27 feb 202430,8031,1030,7531,0329,5120.033
26 feb 202429,8830,7029,9530,2328,7435.627
23 feb 202428,9029,9028,9029,5528,1016.700
22 feb 202428,1529,0027,7528,7527,3415.171
21 feb 202427,3827,7527,5827,6526,2910.753
20 feb 202427,8327,5627,3527,5026,1518.929
19 feb 202427,3827,6527,4027,5926,239.278
16 feb 202427,4827,6027,4527,5826,2210.027
15 feb 202427,0227,4027,2027,3225,986.481
14 feb 202426,4027,0026,6526,8225,497.039
13 feb 202427,4827,1026,7226,8525,534.605
12 feb 202426,7027,2026,8427,0425,715.347
09 feb 202426,7526,8026,5526,6525,349.055
08 feb 202426,9526,8626,6526,8025,487.800
07 feb 202427,4227,4026,7526,7525,431.043
06 feb 202427,1327,3527,2527,2725,936.731
05 feb 202427,2327,4527,1527,2225,884.086
02 feb 202427,5827,8027,2527,2525,913.671
01 feb 202428,0027,8527,7527,7526,3825
31 gen 202428,0028,1027,9027,9926,625.486
*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...