Italia markets open in 3 hours 40 minutes

Datalex plc (0OPM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,5800+0,0400 (+7,41%)
Alla chiusura: 05:27PM GMT
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 20240,00000,00000,00000,58000,58001.500
28 feb 20240,56000,58500,56000,58500,58502.176
27 feb 20240,57080,58500,57080,58500,58505.284
26 feb 20240,58000,58000,58000,58000,5800125
23 feb 20240,53390,54000,53390,54000,54001.191
22 feb 20240,55000,55000,51090,51090,51097.170
21 feb 20240,53000,55000,53000,55000,5500418
20 feb 20240,53420,53420,53200,53200,5320711.155
19 feb 20240,55000,55000,54510,54510,5451136
16 feb 20240,55000,55000,55000,55000,5500150
15 feb 2024------
14 feb 20240,55000,55000,54190,54190,541913.314
13 feb 2024------
12 feb 20240,55920,57000,55920,55920,559254.141
09 feb 20240,56700,56700,56700,56700,5670300
08 feb 20240,56500,56500,53000,53000,5300210
07 feb 2024------
06 feb 20240,57000,57000,57000,57000,5700120
05 feb 2024------
02 feb 2024------
01 feb 2024------
31 gen 2024------
30 gen 20240,58500,58500,58500,58500,5850303
29 gen 2024------
26 gen 20240,57500,58000,57500,58000,58002.134
25 gen 20240,58000,58000,57360,57360,57362.921
24 gen 2024------
23 gen 2024------
22 gen 20240,58000,58000,58000,58000,58003.500
19 gen 20240,58000,58000,58000,58000,5800300
18 gen 2024------
17 gen 2024------
16 gen 20240,56000,57000,55840,55840,55843.733
15 gen 2024------
12 gen 2024------
11 gen 20240,57500,57810,57500,57810,5781473
10 gen 2024------
09 gen 20240,58000,58000,58000,58000,5800251
08 gen 2024------
05 gen 2024------
04 gen 20240,57260,57260,57260,57260,572613.572
03 gen 20240,56250,56250,56250,56250,562538.426
02 gen 2024------
29 dic 2023------
28 dic 20230,60220,60500,57990,60500,605011.948
27 dic 2023------
22 dic 2023------
21 dic 20230,62000,62000,62000,62000,6200125
20 dic 20230,56240,57300,56240,57300,5730104.638
19 dic 20230,57630,58600,57630,58600,586024.756
18 dic 2023------
15 dic 20230,63000,63000,63000,63000,6300200
14 dic 20230,64000,64000,60000,60500,60503.729
13 dic 2023------
12 dic 20230,58000,58000,57780,57780,5778605
11 dic 2023------
08 dic 20230,58000,58000,58000,58000,5800324
07 dic 20230,56320,57550,56320,57550,57557.956
06 dic 2023------
05 dic 2023------
04 dic 20230,55000,55000,55000,55000,5500450
01 dic 20230,53500,53500,53500,53500,5350518
30 nov 20230,54000,54000,54000,54000,5400479
29 nov 20230,53000,53000,53000,53000,53001.834
28 nov 20230,54000,54000,54000,54000,5400123
27 nov 20230,54000,54000,54000,54000,5400200
24 nov 2023------
23 nov 2023------
22 nov 20230,53500,53500,53500,53500,53504.200
21 nov 20230,53500,53500,53500,53500,5350141
20 nov 2023------
17 nov 20230,50340,50340,50340,50340,50343.913
16 nov 2023------
15 nov 20230,53860,53860,53000,53000,530018.589
14 nov 2023------
13 nov 2023------
10 nov 2023------
09 nov 20230,50570,55000,50570,55000,55005.650
08 nov 20230,52650,55000,52650,55000,55001.764
07 nov 20230,53260,53260,53000,53000,53001.166
06 nov 20230,54000,54000,54000,54000,5400620
03 nov 20230,51970,51970,51960,51960,519619.284
02 nov 20230,52450,53220,52450,53220,53223.925
01 nov 20230,54000,54000,54000,54000,5400275
31 ott 2023------
30 ott 20230,50340,50340,50340,50340,50344.170
27 ott 20230,54000,54000,54000,54000,5400152
26 ott 20230,53950,53950,53950,53950,53951.341
25 ott 20230,54000,54000,54000,54000,54001.021
24 ott 20230,55000,55000,55000,55000,5500100
23 ott 2023------
20 ott 20230,53920,55000,53510,55000,5500200.715
19 ott 20230,55000,55000,52570,53870,53879.583
18 ott 20230,56000,56000,55000,55000,5500308
17 ott 20230,51740,55000,51740,55000,550010.212
16 ott 20230,55000,55000,55000,55000,5500200
13 ott 20230,54120,54120,54120,54120,54122.167
12 ott 20230,55210,55210,55000,55000,550015.341
11 ott 20230,59000,59000,59000,59000,5900598
10 ott 20230,55500,55500,55230,55230,552311.856
*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...