Italia markets close in 7 hours 31 minutes

MDxHealth SA (0O8G.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,0198-0,1804 (-5,64%)
In data: 05:16PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 2024------
28 feb 2024------
27 feb 2024------
26 feb 2024------
23 feb 2024------
22 feb 2024------
21 feb 2024------
20 feb 2024------
19 feb 2024------
16 feb 2024------
15 feb 2024------
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 2024------
06 feb 2024------
05 feb 2024------
02 feb 2024------
01 feb 2024------
31 gen 2024------
30 gen 2024------
29 gen 2024------
26 gen 2024------
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 2024------
18 gen 2024------
17 gen 2024------
16 gen 2024------
15 gen 2024------
12 gen 2024------
11 gen 2024------
10 gen 2024------
09 gen 2024------
08 gen 2024------
05 gen 2024------
04 gen 2024------
03 gen 2024------
02 gen 2024------
29 dic 2023------
28 dic 2023------
27 dic 2023------
22 dic 2023------
21 dic 2023------
20 dic 2023------
19 dic 2023------
18 dic 2023------
15 dic 20233,01983,01983,01983,01983,0198150
14 dic 20233,13823,13823,13803,13803,1380235
13 dic 2023------
12 dic 20233,12053,12053,12053,12053,120555
11 dic 20233,20023,20023,20023,20023,2002333
08 dic 2023------
07 dic 20232,97003,10022,97003,10023,1002819
06 dic 20233,03003,03002,92982,92982,9298220
05 dic 20232,95502,98882,95502,98882,98883
04 dic 20232,99932,99932,99932,99932,99932
01 dic 20232,80052,82132,80052,82132,8213234
30 nov 20232,84002,84002,84002,84002,84002
29 nov 20232,98572,98572,98572,98572,985785
28 nov 2023------
27 nov 20233,09423,09423,09423,09423,0942341
24 nov 20233,06883,06883,06883,06883,0688253
23 nov 2023------
22 nov 20232,85022,85022,85022,85022,850272
21 nov 20232,83022,83022,83022,83022,830279
20 nov 20232,89392,89982,89392,89982,8998567
17 nov 20232,87082,87082,87082,87082,870845
16 nov 20232,81472,81472,81472,81472,8147274
15 nov 20232,85172,85172,85172,85172,851756
14 nov 2023------
14 nov 20230.1:1 Frazionamento azionario
13 nov 20233,00003,09003,00003,07003,07001.354
10 nov 20232,80002,97002,78002,80002,80007.278
09 nov 20233,13003,13002,70012,70012,70016.452
08 nov 20233,07003,07002,96003,02003,0200280
07 nov 20232,94002,99002,94002,96022,9602364
06 nov 20232,78003,07002,63003,00023,00025.111
03 nov 20232,68002,92002,68002,92002,92003.327
02 nov 20232,88002,88002,68002,68002,68001.698
01 nov 20232,61002,79002,61002,79002,790010
31 ott 20232,46002,50002,46002,50002,50001.700
30 ott 20232,29002,29002,27002,27002,2700290
27 ott 2023------
26 ott 20232,22002,28002,22002,28002,28001.920
25 ott 20232,30002,30002,30002,30002,30001.000
24 ott 20232,30002,30002,30002,30002,300046
23 ott 20232,33002,33002,33002,33002,330090
20 ott 20232,48002,49002,32002,32002,32005.113
19 ott 20232,67002,67002,46002,53902,5390578
18 ott 20232,70002,70002,63002,67002,67002.267
17 ott 20232,73002,75002,69002,70002,7000867
16 ott 20232,82002,82002,69002,69002,69002.406
13 ott 20232,83002,93002,78002,83022,83021.809
12 ott 20232,62002,85022,62002,85022,85022.791
11 ott 20232,73002,73002,57002,57002,57001.164
*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...