Italia markets close in 12 minutes

Nanobiotix S.A. (0QAV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,74-0,03 (-0,44%)
In data: 01:42PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20245,725,795,725,745,7473
27 mar 20245,715,775,695,775,77960
26 mar 20245,665,745,655,655,651.220
25 mar 20245,765,795,655,695,692.842
22 mar 20245,775,785,705,745,74183
21 mar 20245,735,825,695,755,752.779
20 mar 20245,605,685,605,645,641.518
19 mar 20245,895,895,645,735,732.477
18 mar 20245,635,805,565,565,567.686
15 mar 20245,605,605,545,565,5626.349
14 mar 20245,655,775,535,665,664.611
13 mar 20245,705,725,585,615,613.703
12 mar 20245,825,865,755,755,75631
11 mar 20245,925,975,875,875,871.089
08 mar 20245,925,955,855,885,88541
07 mar 20246,076,075,925,925,921.547
06 mar 20245,895,925,885,895,89145
05 mar 20245,976,025,865,935,931.244
04 mar 20245,995,995,805,915,913.018
01 mar 20245,765,945,765,945,945.946
29 feb 20246,006,005,856,006,001.507
28 feb 20246,026,135,956,136,136.340
27 feb 20246,076,136,076,106,102.664
26 feb 20246,156,206,056,106,102.873
23 feb 20246,156,376,136,266,267.683
22 feb 20246,176,276,056,266,263.562
21 feb 20246,096,176,096,106,101.740
20 feb 20246,506,516,116,316,314.937
19 feb 20246,876,926,506,596,594.494
16 feb 20247,017,016,916,936,933.144
15 feb 20246,946,956,906,956,95833
14 feb 20246,826,926,816,916,912.856
13 feb 20246,916,926,826,886,8827.974
12 feb 20246,946,996,856,996,992.631
09 feb 20246,806,946,786,906,904.264
08 feb 20246,786,926,786,886,884.126
07 feb 20246,856,866,706,706,703.842
06 feb 20246,977,076,966,966,963.954
05 feb 20246,977,076,977,057,051.151
02 feb 20247,127,126,946,946,942.120
01 feb 20247,447,447,317,377,371.426
31 gen 20247,337,437,337,397,394.734
30 gen 20247,557,737,467,587,5810.246
29 gen 20247,207,206,987,107,101.808
26 gen 20247,047,206,987,087,088.699
25 gen 20246,976,976,856,876,876.819
24 gen 20247,187,237,107,117,113.423
23 gen 20247,077,106,837,107,103.684
22 gen 20246,516,816,516,786,789.998
19 gen 20247,127,156,756,946,9411.458
18 gen 20247,217,467,187,287,289.583
17 gen 20247,187,207,157,197,196.858
16 gen 20247,107,207,047,137,1312.825
15 gen 20247,077,126,967,017,019.265
12 gen 20247,017,036,977,017,0113.509
11 gen 20246,917,046,806,976,979.814
10 gen 20246,906,956,756,896,8924.359
09 gen 20247,207,236,976,976,9713.530
08 gen 20247,167,297,057,167,1611.789
05 gen 20247,107,196,947,087,0816.346
04 gen 20246,807,466,807,207,2052.488
03 gen 20246,626,716,446,656,6514.871
02 gen 20246,846,846,616,686,687.670
29 dic 20236,736,736,556,596,5916.705
28 dic 20236,226,946,226,716,7126.613
27 dic 20235,926,265,926,246,2411.228
22 dic 20235,846,035,735,935,9322.434
21 dic 20235,575,575,505,515,513.415
20 dic 20235,535,715,535,625,6214.600
19 dic 20235,555,695,475,635,6325.559
18 dic 20235,325,475,315,475,4711.440
15 dic 20235,305,505,145,425,4216.138
14 dic 20235,045,254,995,175,1710.326
13 dic 20235,025,074,975,035,0322.412
12 dic 20235,165,165,055,165,162.849
11 dic 20235,175,185,135,165,164.458
08 dic 20235,165,195,105,145,146.584
07 dic 20235,155,215,105,195,192.704
06 dic 20235,135,265,115,205,2024.393
05 dic 20235,205,265,045,115,1118.729
04 dic 20235,085,255,015,135,134.807
01 dic 20235,045,135,045,045,046.965
30 nov 20235,155,155,015,065,0611.565
29 nov 20235,025,145,025,095,098.119
28 nov 20234,985,094,985,065,065.302
27 nov 20235,315,375,235,265,262.130
24 nov 20235,305,345,265,315,319.617
23 nov 20235,245,285,205,245,24676
22 nov 20235,395,425,255,315,3110.402
21 nov 20235,515,575,395,505,504.674
20 nov 20235,615,615,525,545,544.989
17 nov 20235,675,705,555,625,628.919
16 nov 20235,745,835,635,685,6819.013
15 nov 20235,465,525,405,465,4611.097
14 nov 20235,535,555,395,485,4818.823
13 nov 20235,385,455,335,335,3330.248
10 nov 20235,355,515,305,345,3429.928
09 nov 20235,525,585,475,485,4820.686
08 nov 20235,555,575,415,505,5020.212
07 nov 20235,505,625,455,555,5532.167
*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...