0OOJ.L - Ordina N.V.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20235,655,655,635,645,6416.579
01 giu 20235,645,645,635,645,6436.701
31 mag 20235,645,665,625,625,621.469.861
30 mag 20235,655,665,625,645,64262.237
26 mag 20235,625,635,615,615,6110.274
25 mag 20235,595,625,595,625,62214.626
24 mag 20235,625,625,595,605,60779.019
23 mag 20235,615,625,605,615,6114.213
22 mag 20235,605,615,605,605,60192.052
19 mag 20235,615,615,605,605,608.699
18 mag 20235,615,625,605,625,625.242
17 mag 20235,625,625,615,615,61206.243
16 mag 20235,625,625,615,625,624.534
15 mag 20235,615,635,615,625,6210.631
12 mag 20235,625,625,605,615,6155.259
11 mag 20235,625,625,625,625,627.942
10 mag 20235,615,625,605,605,6081.325
09 mag 20235,635,635,615,615,61403.238
05 mag 20235,615,625,615,615,6116.738
04 mag 20235,615,615,605,605,606.949
03 mag 20235,615,615,605,605,60617.546
02 mag 20235,605,615,605,605,6025.532
28 apr 20235,615,615,605,605,6027.818
27 apr 20235,605,605,595,605,6029.956
26 apr 20235,595,605,585,595,5929.869
25 apr 20235,595,605,585,605,601.235.781
24 apr 20235,595,605,585,595,59310.954
21 apr 20235,595,595,585,585,5811.578
20 apr 20235,595,605,585,595,591.679.855
19 apr 20235,625,625,585,585,58323.060
18 apr 20235,585,595,585,585,5866.469
17 apr 20235,585,595,585,585,58214.526
14 apr 20235,595,605,595,595,599.813
13 apr 20235,595,605,575,595,591.489.358
12 apr 20235,605,615,555,615,61384.146
12 apr 20230.395 Dividendo
11 apr 20235,935,945,935,935,5334.777
06 apr 20235,915,955,915,935,531.209.086
05 apr 20235,955,955,945,955,558.814
04 apr 20235,965,965,955,955,552.363.635
03 apr 20235,975,975,955,965,5631.672
31 mar 20235,975,975,955,965,5651.282
30 mar 20235,975,985,965,965,5764.487
29 mar 20235,975,985,955,975,58114.202
28 mar 20235,955,975,955,955,56124.991
27 mar 20235,965,975,955,965,56364.007
24 mar 20235,965,975,945,955,56192.720
23 mar 20235,955,965,935,945,54183.872
22 mar 20235,845,975,845,935,534.030.194
21 mar 20235,825,955,805,805,419.415.378
20 mar 20234,724,784,634,734,4297.919
17 mar 20234,744,784,684,774,45188.978
16 mar 20234,634,784,534,654,34316.353
15 mar 20234,234,764,204,544,24439.907
14 mar 20234,074,244,074,173,8969.713
13 mar 20234,094,114,014,053,78148.709
10 mar 20234,054,094,014,073,8095.326
09 mar 20234,014,134,014,123,85150.942
08 mar 20233,984,043,984,023,75104.085
07 mar 20234,034,054,004,003,7369.834
06 mar 20234,034,053,994,053,78108.101
03 mar 20233,964,013,954,013,7494.005
02 mar 20233,913,963,893,913,6569.938
01 mar 20233,863,953,863,943,6843.576
28 feb 20233,863,893,853,873,6157.322
27 feb 20233,793,883,783,863,6142.450
24 feb 20233,853,853,793,813,5638.610
23 feb 20233,833,863,793,823,5743.725
22 feb 20233,863,883,813,833,57424.203
21 feb 20233,893,893,873,883,6239.767
20 feb 20233,963,963,933,953,6961.421
17 feb 20233,864,013,843,993,73210.404
16 feb 20234,164,163,893,953,69144.392
15 feb 20234,194,264,194,233,9542.981
14 feb 20234,154,194,154,163,8976.980
13 feb 20234,164,164,114,123,8533.299
10 feb 20234,214,214,144,163,8829.361
09 feb 20234,164,214,164,203,9225.894
08 feb 20234,174,174,114,133,8625.456
07 feb 20234,164,164,124,143,8625.871
06 feb 20234,244,244,204,203,9236.358
03 feb 20234,274,274,164,253,9618.626
02 feb 20234,254,264,244,243,9628.411
01 feb 20234,204,224,194,203,9225.888
31 gen 20234,164,164,134,153,8716.160
30 gen 20234,094,164,074,133,8628.358
27 gen 20234,054,134,054,133,858.957
26 gen 20234,014,013,984,003,7311.297
25 gen 20234,044,043,943,973,7072.843
24 gen 20234,054,064,044,053,7812.216
23 gen 20234,074,074,054,073,8019.263
20 gen 20234,014,044,014,033,7631.165
19 gen 20234,064,074,024,023,7546.923
18 gen 20234,114,114,064,083,8119.274
17 gen 20234,144,144,074,093,8121.003
16 gen 20234,164,184,144,153,874.679
13 gen 20234,134,144,104,123,8430.818
12 gen 20234,094,134,084,123,8530.919
11 gen 20234,094,144,094,113,8450.078
10 gen 20234,124,134,074,083,8123.059
*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...