Italia markets close in 1 hour 9 minutes

Verimatrix SA (0QAU.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4300-0,0235 (-5,19%)
In data: 05:15PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024------
26 mar 2024------
25 mar 20240,43100,43100,43000,43000,430025
22 mar 20240,45350,45350,45350,45350,453532
21 mar 20240,43750,43750,43750,43750,437532
20 mar 20240,43800,43800,43800,43800,4380269
19 mar 20240,45150,45150,45150,45150,451526
18 mar 20240,46600,46600,45150,45150,4515205
15 mar 20240,46750,46750,46750,46750,46758.819
14 mar 2024------
13 mar 2024------
12 mar 20240,50900,50900,50900,50900,50902
11 mar 2024------
08 mar 2024------
07 mar 20240,52800,52800,52800,52800,52801.900
06 mar 20240,50000,50000,47200,47200,4720476
05 mar 20240,52900,52900,52900,52900,529011
04 mar 20240,54000,54000,52900,52900,529086
01 mar 20240,57600,57600,57600,57600,57605
29 feb 20240,58100,59000,58100,59000,590014
28 feb 20240,61000,61010,60400,61010,61013.130
27 feb 20240,56800,59710,56800,59710,597110.183
26 feb 20240,53500,56000,53500,55500,55504.324
23 feb 20240,53000,53000,53000,53000,53006
22 feb 20240,51300,53780,51300,51840,51846.892
21 feb 20240,50000,50000,50000,50000,500030
20 feb 20240,53500,53800,53500,53800,53803.236
19 feb 20240,49700,52000,49700,52000,520026
16 feb 20240,49500,49500,46670,46670,4667386
15 feb 20240,47000,47000,47000,47000,47002
14 feb 2024------
13 feb 2024------
12 feb 20240,48300,51000,48200,51000,5100626
09 feb 20240,46950,48300,46950,48300,4830902
08 feb 20240,44850,44850,44000,44000,440031
07 feb 20240,43950,46000,43950,44350,443538
06 feb 20240,47000,50800,45600,45600,45601.692
05 feb 20240,43850,48000,43850,45100,45102.502
02 feb 20240,44600,44600,38500,38500,385032
01 feb 2024------
31 gen 2024------
30 gen 2024------
29 gen 2024------
26 gen 2024------
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 20240,37450,37450,37450,37450,374532
19 gen 2024------
18 gen 2024------
17 gen 2024------
16 gen 2024------
15 gen 2024------
12 gen 20240,42600,42600,42600,42600,42602
11 gen 2024------
10 gen 2024------
09 gen 2024------
08 gen 2024------
05 gen 2024------
04 gen 2024------
03 gen 20240,45000,45000,45000,45000,450028.436
02 gen 2024------
29 dic 20230,43550,43550,43550,43550,43551.840
28 dic 20230,41850,41850,41850,41850,41851.194
27 dic 20230,41500,41500,40600,40600,4060782
22 dic 20230,39350,39350,39350,39350,39351.988
21 dic 20230,40350,40350,40350,40350,40351.988
20 dic 20230,41200,41200,41200,41200,41203.975
19 dic 20230,39100,42150,39100,42150,42158.746
18 dic 2023------
15 dic 2023------
14 dic 2023------
13 dic 2023------
12 dic 20230,39700,39700,39700,39700,3970217
11 dic 20230,39850,39850,39850,39850,39852
08 dic 20230,40950,40950,40950,40950,40952
07 dic 2023------
06 dic 2023------
05 dic 2023------
04 dic 2023------
01 dic 20230,39650,39650,39650,39650,39651.500
30 nov 20230,40000,40000,40000,40000,40001.912
29 nov 2023------
28 nov 2023------
27 nov 2023------
24 nov 2023------
23 nov 2023------
22 nov 2023------
21 nov 2023------
20 nov 2023------
17 nov 2023------
16 nov 2023------
15 nov 2023------
14 nov 2023------
13 nov 2023------
10 nov 2023------
09 nov 2023------
08 nov 2023------
07 nov 20230,43800,43800,43800,43800,4380700
06 nov 20230,43900,43900,43900,43900,4390200
*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...