Mail

0OHC.L - Exail Technologies

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 giu 2023	0,00	0,00	0,00	17,40	17,40	7.525
06 giu 2023	17,74	17,74	17,70	17,70	17,70	159
05 giu 2023	17,88	18,02	17,88	18,02	18,02	311
02 giu 2023	17,96	17,96	17,78	17,78	17,78	69
01 giu 2023	17,82	17,82	17,76	17,80	17,80	861
31 mag 2023	17,78	17,78	17,64	17,66	17,66	446
30 mag 2023	17,80	17,94	17,72	17,72	17,72	1.266
26 mag 2023	17,82	17,82	17,76	17,79	17,79	437
25 mag 2023	18,06	18,06	17,92	17,97	17,97	955
24 mag 2023	18,36	18,36	18,16	18,30	18,30	637
23 mag 2023	18,56	18,70	18,48	18,64	18,64	1.086
22 mag 2023	18,52	18,52	18,40	18,40	18,40	646
19 mag 2023	18,62	18,62	18,52	18,52	18,52	424
18 mag 2023	18,76	18,85	18,76	18,78	18,78	392
17 mag 2023	18,58	18,58	18,58	18,58	18,58	68
16 mag 2023	18,64	18,64	18,62	18,63	18,63	721
15 mag 2023	18,72	18,82	18,56	18,82	18,82	212
12 mag 2023	18,54	18,70	18,41	18,60	18,60	901
11 mag 2023	18,38	18,38	18,38	18,38	18,38	1
10 mag 2023	18,38	18,38	18,22	18,32	18,32	159
09 mag 2023	18,48	18,66	18,48	18,62	18,62	1.481
05 mag 2023	18,24	18,40	18,24	18,32	18,32	722
04 mag 2023	18,08	18,10	17,76	17,76	17,76	619
03 mag 2023	17,94	17,94	17,94	17,94	17,94	4
02 mag 2023	18,90	18,90	18,34	18,59	18,59	995
28 apr 2023	18,82	18,94	18,72	18,94	18,94	563
27 apr 2023	19,06	19,07	19,01	19,01	19,01	134
26 apr 2023	19,26	19,52	19,16	19,16	19,16	700
25 apr 2023	19,56	19,86	19,56	19,62	19,62	314
24 apr 2023	19,88	19,92	19,88	19,92	19,92	1.307
21 apr 2023	20,20	20,20	19,80	19,82	19,82	43
20 apr 2023	20,15	20,25	20,15	20,25	20,25	462
19 apr 2023	20,40	20,50	20,23	20,50	20,50	5.246
18 apr 2023	19,28	19,80	19,25	19,64	19,64	2.772
17 apr 2023	18,40	18,40	18,22	18,22	18,22	495
14 apr 2023	18,48	18,48	17,86	17,86	17,86	282
13 apr 2023	17,98	17,98	17,82	17,82	17,82	183
12 apr 2023	17,80	17,90	17,80	17,90	17,90	116
11 apr 2023	18,12	18,12	18,12	18,12	18,12	300
06 apr 2023	18,46	18,46	18,46	18,46	18,46	18
05 apr 2023	18,36	18,47	18,36	18,47	18,47	51
04 apr 2023	-	-	-	-	-	-
03 apr 2023	18,80	18,96	18,80	18,82	18,82	177
31 mar 2023	18,82	18,82	18,76	18,76	18,76	96
30 mar 2023	18,74	18,74	18,74	18,74	18,74	20
29 mar 2023	18,52	18,52	18,52	18,52	18,52	168
28 mar 2023	-	-	-	-	-	-
27 mar 2023	19,22	19,22	18,80	18,80	18,80	94
24 mar 2023	19,30	19,30	19,00	19,00	19,00	3.694
23 mar 2023	19,30	19,36	19,30	19,33	19,33	243
22 mar 2023	18,92	19,18	18,92	19,08	19,08	188
21 mar 2023	19,08	19,14	18,98	19,08	19,08	431
20 mar 2023	18,58	18,58	18,32	18,32	18,32	237
17 mar 2023	18,68	18,76	18,62	18,70	18,70	919
16 mar 2023	18,98	18,98	18,81	18,81	18,81	363
15 mar 2023	19,26	19,26	18,82	19,10	19,10	339
14 mar 2023	19,70	19,70	19,57	19,57	19,57	13
13 mar 2023	19,12	19,60	18,90	19,22	19,22	390
10 mar 2023	19,66	19,78	19,52	19,69	19,69	8.409
09 mar 2023	20,25	20,35	20,25	20,35	20,35	230
08 mar 2023	20,10	20,21	19,96	20,21	20,21	182
07 mar 2023	20,00	20,00	19,96	19,98	19,98	371
06 mar 2023	20,10	20,20	20,10	20,15	20,15	279
03 mar 2023	20,35	20,35	20,25	20,25	20,25	354
02 mar 2023	20,25	20,25	20,25	20,25	20,25	163
01 mar 2023	20,80	20,80	20,75	20,75	20,75	2
28 feb 2023	-	-	-	-	-	-
27 feb 2023	20,61	20,90	20,50	20,50	20,50	690
24 feb 2023	21,10	21,10	21,10	21,10	21,10	5.137
23 feb 2023	20,60	20,60	20,60	20,60	20,60	70
22 feb 2023	20,70	20,77	20,25	20,77	20,77	658
21 feb 2023	20,65	20,91	20,65	20,91	20,91	12
20 feb 2023	21,00	21,00	20,90	20,90	20,90	299
17 feb 2023	-	-	-	-	-	-
16 feb 2023	21,25	21,25	20,85	20,85	20,85	72
15 feb 2023	21,55	21,55	21,30	21,30	21,30	73
14 feb 2023	20,75	20,75	20,65	20,65	20,65	490
13 feb 2023	20,80	20,80	20,80	20,80	20,80	4
10 feb 2023	20,30	21,10	20,30	20,45	20,45	1.058
09 feb 2023	20,65	20,80	20,65	20,73	20,73	511
08 feb 2023	20,45	20,75	20,25	20,65	20,65	1.679
07 feb 2023	20,70	20,70	20,20	20,30	20,30	1.500
06 feb 2023	20,85	21,20	20,75	20,90	20,90	883
03 feb 2023	20,85	20,90	20,85	20,85	20,85	405
02 feb 2023	20,20	20,65	20,15	20,36	20,36	2.426
01 feb 2023	20,20	20,20	20,05	20,10	20,10	231
31 gen 2023	20,00	20,00	19,96	19,96	19,96	261
30 gen 2023	-	-	-	-	-	-
27 gen 2023	20,15	20,15	20,10	20,10	20,10	207
26 gen 2023	20,10	20,10	20,10	20,10	20,10	185
25 gen 2023	19,82	19,92	19,82	19,92	19,92	653
24 gen 2023	19,86	20,15	19,86	20,15	20,15	275
23 gen 2023	19,78	19,78	19,72	19,76	19,76	198
20 gen 2023	19,64	19,82	19,64	19,82	19,82	1.409
19 gen 2023	19,37	19,37	19,37	19,37	19,37	158
18 gen 2023	19,80	19,82	19,78	19,80	19,80	528
17 gen 2023	19,80	19,82	19,70	19,70	19,70	778
16 gen 2023	19,66	19,73	19,66	19,73	19,73	636
13 gen 2023	20,01	20,11	19,80	20,11	20,11	1.039
12 gen 2023	19,86	19,90	19,86	19,90	19,90	30
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...