Italia markets closed

Exail Technologies (0OHC.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,58+0,40 (+2,33%)
Alla chiusura: 05:34PM BST
Periodo di tempo:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202317,1017,6417,1017,5817,58584
28 set 202317,6017,9217,0017,1817,18434
27 set 202317,8017,8017,3217,4317,432.271
26 set 202317,7618,0617,7618,0618,061.972
25 set 202318,5418,5418,2618,4418,44694
22 set 202318,6818,6818,3418,3418,34134
21 set 202318,8218,8218,5618,6118,61168
20 set 202319,0019,0018,9218,9418,9498
19 set 202319,0419,1819,0419,1819,18618
18 set 202319,3419,3419,1019,1019,1019
15 set 202319,2019,5419,2019,4019,40196
14 set 202319,0819,3019,0819,2819,28190
13 set 2023------
12 set 202319,8819,8819,5019,5019,5044
11 set 202319,8219,8219,8219,8219,8256
08 set 202319,5619,5619,5619,5619,5664
07 set 202319,4019,4219,3819,4019,4093
06 set 202319,7619,7619,3619,3819,3887
05 set 202319,7419,8019,7019,7519,75133
04 set 202319,6419,7019,4419,4819,481.001
01 set 202319,4019,4819,4019,4819,48108
31 ago 202319,7819,8019,6419,7819,781.014
30 ago 202320,1520,1519,8219,8219,82601
29 ago 202320,1520,2520,0520,1020,10654
25 ago 202319,9020,1519,8220,1020,10290
24 ago 202319,9219,9219,9219,9219,9216
23 ago 202319,7619,7619,6619,6719,67441
22 ago 202319,6819,6819,5919,6019,60586
21 ago 202320,1520,1519,8219,8219,8253
18 ago 202320,3020,3019,7020,0520,051.109
17 ago 202320,2520,5020,1020,3620,363.101
16 ago 202319,8220,2019,8219,9319,931.311
15 ago 202319,4019,8819,3019,5919,59539
14 ago 202319,4819,8719,4819,8719,87544
11 ago 202319,7420,2019,7420,0420,043.899
10 ago 202319,8619,8619,5819,7019,70752
09 ago 202319,6019,7019,3619,5519,551.151
08 ago 202319,5619,7419,4619,6519,65859
07 ago 202319,3419,4019,3019,3419,34477
04 ago 202319,0419,0418,9019,0019,00257
03 ago 202318,7218,8118,5018,6318,63347
02 ago 202319,2819,2818,7618,7618,76677
01 ago 202318,6819,3018,6818,9618,96695
31 lug 202318,5418,5418,4018,5018,50801
28 lug 202318,3818,6018,3818,4818,48511
27 lug 202318,5018,5018,4018,4418,441.999
26 lug 202318,0218,0218,0118,0218,02441
25 lug 202318,0618,0617,9517,9817,98255
24 lug 202317,7418,0217,7417,9017,901.272
21 lug 202318,1218,1217,9618,0618,06395
20 lug 202318,2818,2818,0018,0318,031.532
19 lug 202318,0418,3418,0418,2218,221.596
18 lug 202317,8017,9017,8017,8817,88468
17 lug 202317,8617,9217,8017,9217,921.100
14 lug 202317,9018,1017,8018,1018,10621
13 lug 202318,0018,0017,8217,8817,88611
12 lug 202317,7818,1417,7818,0018,001.243
11 lug 202317,4217,6817,3817,4317,431.056
10 lug 202317,4017,4017,3417,3417,34314
07 lug 202317,5217,7017,5017,5017,50835
06 lug 202317,6017,8917,6017,6717,67376
05 lug 202317,7418,0817,7418,0818,08400
04 lug 202317,9418,2417,9217,9217,92367
03 lug 202318,2018,3218,1618,3118,31881
30 giu 202317,8617,8617,8217,8217,82287
29 giu 202317,9218,2017,8418,0018,00733
28 giu 202318,1018,1017,7117,7117,71268
27 giu 202317,4217,4317,4217,4217,42780
26 giu 202317,9218,0017,9218,0018,00900
23 giu 202318,2018,2418,1818,2418,24908
22 giu 202318,1218,2018,0818,2018,201.288
21 giu 202318,3818,5818,3818,4118,41562
21 giu 20230.27465 Dividendo
20 giu 202318,1418,3818,1018,3618,092.504
19 giu 202318,2618,4018,2518,2818,011.396
16 giu 202318,1818,1818,0818,1117,84621
15 giu 202317,7417,8517,6617,8517,58434
14 giu 202317,8617,8617,7817,7817,51238
13 giu 202317,7418,1017,7418,1017,83672
12 giu 202317,4617,4617,4617,4617,205
09 giu 202317,3217,4017,3217,4017,1453
08 giu 202317,2617,2617,2017,2016,94196
07 giu 202317,5417,5417,4017,4017,14560
06 giu 202317,7417,7417,7017,7017,44159
05 giu 202317,8818,0217,8818,0217,75311
02 giu 202317,9617,9617,7817,7817,5169
01 giu 202317,8217,8217,7617,8017,53861
31 mag 202317,7817,7817,6417,6617,39446
30 mag 202317,8017,9417,7217,7217,451.266
26 mag 202317,8217,8217,7617,7917,53437
25 mag 202318,0618,0617,9217,9717,70955
24 mag 202318,3618,3618,1618,3018,03637
23 mag 202318,5618,7018,4818,6418,361.086
22 mag 202318,5218,5218,4018,4018,12646
19 mag 202318,6218,6218,5218,5218,24424
18 mag 202318,7618,8518,7618,7818,50392
17 mag 202318,5818,5818,5818,5818,3068
16 mag 202318,6418,6418,6218,6318,35721
15 mag 202318,7218,8218,5618,8218,54212
12 mag 202318,5418,7018,4118,6018,32901
*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...