Italia markets open in 7 hours 1 minute

Exail Technologies (0OHC.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,49-0,01 (-0,04%)
Alla chiusura: 05:30PM GMT
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 202421,3521,3521,3521,3521,3532
23 feb 202421,4821,4821,4621,4621,462.382
22 feb 202421,5021,5021,5021,5021,5049
21 feb 202421,5021,5021,3721,4021,405.725
20 feb 202421,5021,5021,4221,4221,42760
19 feb 202421,9021,9021,3021,3021,30314
16 feb 202421,6021,9021,5021,9021,901.225
15 feb 202421,5521,7021,3521,3521,35782
14 feb 202421,1021,4021,1021,2021,20631
13 feb 202421,2521,5721,2521,2521,258.150
12 feb 202421,6021,7021,5521,7021,701.045
09 feb 202421,9021,9021,6021,6021,60354
08 feb 202421,8021,9521,6521,7021,70873
07 feb 202421,9021,9021,9021,9021,90123
06 feb 202421,6421,7521,6421,7521,75498
05 feb 202422,1522,1521,7021,8621,86619
02 feb 202421,6521,6521,6521,6521,6566
01 feb 202421,7021,7021,7021,7021,70238
31 gen 202421,1521,4021,1321,4021,401.204
30 gen 202421,8521,8521,4021,6021,60819
29 gen 202422,0022,0021,8421,8521,855.905
26 gen 202421,8821,8821,5521,5521,551.318
25 gen 202421,4022,0721,4021,6021,601.390
24 gen 202422,0522,4021,9622,4022,404.099
23 gen 202421,2021,5521,2021,5521,555.475
22 gen 202420,9020,9020,7820,8020,80280
19 gen 202420,6520,6520,0520,5020,50555
18 gen 202419,8020,0019,6019,9419,941.221
17 gen 202419,5019,7619,3419,7619,76565
16 gen 202419,4419,5619,4419,4619,461.003
15 gen 202419,1019,5619,1019,4619,461.075
12 gen 202418,8819,1018,8819,0219,02465
11 gen 202418,6818,7518,6818,7218,722.298
10 gen 202418,9618,9618,8218,8218,826.112
09 gen 202418,9419,0418,9419,0119,01350
08 gen 202419,1619,1819,0619,1219,122.620
05 gen 202419,2219,4019,1619,4019,40915
04 gen 202418,8419,2018,8419,2019,20543
03 gen 202418,9418,9418,8018,8018,80416
02 gen 202419,4419,4418,9819,2819,28446
29 dic 202319,2819,5019,2819,3019,301.060
28 dic 202319,4019,4019,0819,2519,251.021
27 dic 202319,2019,2819,1219,2819,28481
22 dic 202318,9619,1818,8319,1819,18598
21 dic 202318,9018,9018,6418,8618,861.088
20 dic 202318,8418,8418,6918,7818,78487
19 dic 202318,7418,7818,6418,7818,78654
18 dic 202318,6218,6218,3818,3818,38579
15 dic 202318,6418,6418,3718,6218,62663
14 dic 202318,7418,9618,7018,7118,71893
13 dic 202318,0618,1818,0618,1218,12482
12 dic 202318,8418,8818,2818,7318,731.708
11 dic 202319,0419,3919,0419,0419,04407
08 dic 202319,0019,4018,8819,2619,261.601
07 dic 202319,3019,3419,2619,2619,261.144
06 dic 202318,4019,0018,4019,0019,001.569
05 dic 202317,6618,0017,5418,0018,00296
04 dic 202317,9417,9417,8017,8917,891.015
01 dic 202317,7017,7617,7017,7217,72147
30 nov 202317,8017,8017,6617,6717,674.043
29 nov 202317,6817,8217,6817,6817,685.637
28 nov 202317,4417,5017,3017,3217,321.002
27 nov 202317,3817,4817,3817,4217,42585
24 nov 202317,0817,2217,0017,1117,11309
23 nov 202316,9616,9616,9616,9616,966.088
22 nov 202317,1817,2216,7816,9716,9714.250
21 nov 202317,0217,2217,0017,2217,22303
20 nov 202317,0817,2017,0817,2017,20281
17 nov 202316,9617,1416,9617,0717,071.837
16 nov 202316,6616,7016,6616,7016,70469
15 nov 202316,3416,5216,3416,5016,501.378
14 nov 202315,9216,2815,8215,8515,85584
13 nov 202316,1616,2015,8016,2016,20797
10 nov 202315,8616,0415,8615,9815,987.997
09 nov 202316,3216,3616,2816,3216,32219
08 nov 202316,3616,5216,3016,4016,40496
07 nov 202316,8416,8416,7016,7416,7476
06 nov 202317,1017,1016,5416,6016,607.298
03 nov 202317,1017,1716,8417,1717,17816
02 nov 202317,1617,1616,8917,0017,00775
01 nov 202316,8816,8816,4416,5016,50581
31 ott 202316,7416,8816,3116,3216,326.949
30 ott 202316,4216,6816,4216,6816,68309
27 ott 202316,6616,6616,4416,6416,646.596
26 ott 202316,3816,6816,3816,3916,391.401
25 ott 202315,9816,4215,9215,9915,991.686
24 ott 202316,1516,1516,1416,1416,14599
23 ott 202316,3616,5516,3116,4816,481.443
20 ott 202316,6816,6816,5016,5016,50590
19 ott 202316,6617,0316,6017,0317,03935
18 ott 202317,4017,5017,0617,2617,267.056
17 ott 202317,4017,4217,1817,4217,42805
16 ott 202318,3018,3017,2017,6017,602.070
13 ott 202316,9818,0216,9817,2417,241.914
12 ott 202317,0017,1016,8817,0117,01867
11 ott 202317,0417,1416,9217,1417,14831
10 ott 202317,2017,2816,7616,9016,901.903
09 ott 202315,7417,1015,7416,3216,322.838
06 ott 202315,9615,9615,6415,7715,771.262
05 ott 202316,3216,3215,8615,8615,86729
*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...