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:
24 set 2022 - 24 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 202326,8026,7026,3026,3226,3271.923
20 set 202326,2526,9026,2526,7626,7614.307
19 set 202326,0026,1525,8426,0026,0095.095
18 set 202326,3526,4025,8526,0026,005.900
15 set 202327,0226,9526,4026,4026,4010.728
14 set 202326,9527,1026,4526,6926,6923.658
13 set 202327,2727,2026,9026,9026,9016.588
12 set 202327,0227,0526,8526,9326,9316.082
11 set 202327,2327,4027,0027,1127,1123.960
08 set 202327,3827,3526,9527,2227,2221.236
07 set 202328,1528,0027,2028,0028,0029.561
06 set 202327,8828,3528,0028,1928,1926.894
05 set 202327,2728,0527,3527,9527,9521.805
04 set 202327,5227,7027,3027,4327,4319.038
01 set 202327,2727,4027,1527,2227,2213.442
31 ago 202327,2727,4527,2527,3827,3819.254
30 ago 202327,7727,8527,0527,2127,2122.201
29 ago 202328,0528,3027,5528,0128,0122.421
25 ago 202327,4827,6526,8527,0827,0830.020
24 ago 202327,9227,8525,5527,5027,5020.858
23 ago 202329,3829,5529,1029,4629,4614.130
22 ago 202330,4530,3029,3029,7829,7821.613
21 ago 202330,5530,8530,3030,4130,4119.905
18 ago 202331,0230,8529,7029,8029,808.546
17 ago 202331,1731,3030,9531,0231,0216.369
16 ago 202331,0231,1530,7031,0131,0110.381
15 ago 202331,4231,3031,0031,1931,1915.937
14 ago 202330,7531,3030,6030,9030,908.305
11 ago 202331,6331,1030,4030,5830,5820.541
10 ago 202331,7331,6731,5531,6131,613.401
09 ago 202330,8531,7031,1031,2231,2219.057
08 ago 202330,5031,1030,8030,8530,8521.450
07 ago 202330,3530,9530,1030,8430,8429.426
04 ago 202329,6730,3029,5030,2130,2116.371
03 ago 202329,6729,6529,4029,5929,594.876
02 ago 202330,0029,8529,5529,7029,703.760
01 ago 202329,6329,9529,4029,8229,829.629
31 lug 202329,6729,9529,7029,8029,8010.260
28 lug 202329,6329,7529,4529,6429,648.535
27 lug 202329,5229,8029,5029,5629,567.223
26 lug 202329,0229,5529,2129,3029,309.786
25 lug 202329,0229,3529,1029,2529,257.596
24 lug 202328,6028,9528,5028,8928,899.209
21 lug 202328,6028,7028,4528,5928,5923.817
20 lug 202328,5528,8528,5028,6428,6417.085
19 lug 202328,7028,9528,4028,5128,5130.951
18 lug 202329,0228,8028,6028,6828,6823.747
17 lug 202329,0229,0528,6528,8928,8917.852
14 lug 202329,2729,3029,0529,1229,1216.212
13 lug 202329,1329,3528,8029,1929,1915.903
12 lug 202328,3528,9528,3028,7628,7621.439
11 lug 202329,2329,6528,5528,8228,8233.907
10 lug 202330,2030,3529,8530,1930,193.008
07 lug 202329,7730,2029,9030,1530,1515.876
06 lug 202329,5229,9529,6029,6529,6518.063
05 lug 202330,3030,2530,0030,1430,145.258
04 lug 202330,6030,4030,1030,3030,305.577
03 lug 202330,7030,7530,3030,5030,504.127
30 giu 202329,9230,7030,1530,7030,7019.271
29 giu 202329,4829,9029,3529,5529,5515.872
28 giu 202328,1529,5528,6529,5029,5037.926
27 giu 202327,6327,5527,3527,3527,355.503
26 giu 202327,2727,6027,3027,3027,3010.206
23 giu 202327,4827,4527,2527,3027,3014.252
22 giu 202327,2727,4527,3027,3527,358.466
21 giu 202327,3827,6027,4227,5427,5415.727
20 giu 202327,0227,5027,1927,3527,358.528
19 giu 202327,8827,3027,0527,2127,2114.707
16 giu 202327,8827,7527,6027,7027,7015.832
15 giu 202327,6727,8527,6227,7027,708.355
14 giu 202327,2727,6027,4027,4527,456.926
13 giu 202326,9527,2526,8027,2527,259.413
12 giu 202327,0227,0026,9026,9326,935.481
09 giu 202326,7526,9026,7226,8426,847.948
08 giu 202326,6027,0026,7026,7326,7310.217
07 giu 202326,5526,6526,4526,5126,5110.121
06 giu 202326,4526,7026,4026,4026,406.619
05 giu 202326,5026,6026,2526,3126,318.665
02 giu 202325,9226,5526,0526,3026,309.317
01 giu 202325,5826,0025,7525,7525,757.332
31 mag 202326,2526,2525,5525,8225,8235.883
30 mag 202327,2727,1526,2027,1527,158.811
26 mag 202328,4528,8528,4528,9028,9023.797
25 mag 202328,8529,0028,3528,6428,6412.941
24 mag 202329,0829,1528,8028,8428,846.054
23 mag 202328,4529,0028,3528,4528,459.449
22 mag 202328,5028,7028,3028,4828,4810.563
19 mag 202328,3528,6028,3528,3528,354.918
18 mag 202328,2028,4028,2428,3128,316.013
17 mag 202328,1028,2527,9528,1628,1611.402
16 mag 202327,8828,1527,8028,0428,048.715
15 mag 202327,8327,9027,7027,8027,805.239
12 mag 202327,8328,1027,8027,9027,9010.075
11 mag 202327,7727,8527,5027,6927,694.406
10 mag 202327,7327,7527,5027,7527,754.539
09 mag 202327,6727,6527,4527,5327,53120.709
05 mag 202327,3327,5527,1527,2727,2711.734
04 mag 202327,3827,9026,1527,2027,2018.996
03 mag 202327,9227,5527,4427,4927,494.393
02 mag 202327,7328,0027,5527,7427,7417.324
*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...