Italia Markets closed

Evolva Holding SA (0QQJ.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
0,9000-0,0200 (-2,17%)
Alla chiusura: 12:47PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20240,90000,90000,90000,90000,90005
16 mag 2024------
15 mag 20240,91400,92000,91400,92000,92005
14 mag 20240,91400,91400,91400,91400,91404
13 mag 20240,90200,90200,90200,90200,902064
10 mag 2024------
09 mag 2024------
08 mag 20240,90800,90800,90800,90800,908012
07 mag 2024------
03 mag 2024------
02 mag 2024------
01 mag 2024------
30 apr 20241,01001,01001,01001,01001,010011
29 apr 20240,94200,94200,94200,94200,942052
26 apr 20240,94600,95000,94600,95000,9500226
25 apr 2024------
24 apr 20240,94401,00500,94401,00501,0050382
23 apr 2024------
22 apr 20240,94401,00500,94200,94200,942044
19 apr 2024------
18 apr 20240,90800,90800,90800,90800,908011
17 apr 20240,94200,94200,94200,94200,9420-
16 apr 20240,94000,94200,94000,94200,9420377
15 apr 20240,90001,05000,90001,04001,0400160
12 apr 20241,00001,00001,00001,00001,00001
11 apr 2024------
10 apr 20240,97000,97200,97000,97200,972090
09 apr 2024------
08 apr 2024------
05 apr 20241,04001,08000,96600,96600,966074
04 apr 20241,00001,00001,00001,00001,00004
03 apr 20241,00001,00000,92000,95200,952029
02 apr 20241,01001,01500,94200,94200,942013
28 mar 20241,02001,02001,01001,01001,010061
27 mar 20241,02001,02001,00501,00501,0050126
26 mar 20241,06001,06001,03001,05501,055022
25 mar 20240,93001,06000,93001,06001,0600334
22 mar 20240,91000,95000,89000,93000,9300387
21 mar 2024------
20 mar 20240,86000,86000,86000,86000,860024
19 mar 20240,85000,89800,85000,89800,898062
18 mar 20240,85000,85200,85000,85000,850070
15 mar 20240,90000,90000,85000,85000,850078
14 mar 20240,85800,85800,85400,85400,854022
13 mar 20240,88000,91000,85800,91000,9100516
12 mar 20240,86000,87000,86000,87000,8700110
11 mar 20240,90000,92800,86200,92800,9280122
08 mar 20240,90000,95000,88000,93800,93803.210
07 mar 20240,89001,08500,81200,92000,92007.807
06 mar 20240,63400,63400,63400,63400,6340186
05 mar 2024------
04 mar 2024------
01 mar 2024------
29 feb 20240,63200,63200,63200,63200,63205
28 feb 20240,63000,63200,63000,63200,632060
27 feb 20240,66000,66000,62200,62200,6220105
26 feb 20240,63200,63200,63200,63200,63202
23 feb 20240,66600,66600,65000,65000,650098
22 feb 20240,67000,67000,65000,65000,650062
21 feb 20240,65000,65000,65000,65000,65005
20 feb 20240,67400,67400,67400,67400,674016
19 feb 2024------
16 feb 20240,65000,65000,65000,65000,650017
15 feb 2024------
14 feb 20240,64800,64800,64800,64800,6480-
13 feb 2024------
12 feb 20240,62000,62800,62000,62800,6280132
09 feb 20240,62000,62000,62000,62000,620050
08 feb 2024------
07 feb 20240,62600,62600,62600,62600,626031
06 feb 20240,61600,61600,61600,61600,616015
05 feb 20240,63200,63400,63000,63400,63405
02 feb 20240,63800,63800,63800,63800,6380258
01 feb 20240,67800,67800,67800,67800,67803
31 gen 20240,63200,63200,63200,63200,63207
30 gen 20240,63400,63400,63400,63400,63405
29 gen 20240,65200,65200,65200,65200,652021
26 gen 20240,67400,68000,61400,68000,680013
25 gen 20240,68000,68000,68000,68000,680014
24 gen 2024------
23 gen 2024------
22 gen 20240,68200,69000,68200,69000,6900262
19 gen 20240,70000,70000,69800,69800,6980133
18 gen 20240,70000,70000,70000,70000,700060
17 gen 20240,71000,71000,69200,69200,692034
16 gen 20240,69000,69000,69000,69000,69007
15 gen 20240,69000,69000,69000,69000,690061
12 gen 20240,69200,69200,69200,69200,6920-
11 gen 20240,69000,69000,69000,69000,69002
10 gen 20240,69200,69200,69200,69200,692040
09 gen 20240,74000,74000,68800,69200,6920254
08 gen 20240,71400,71400,71400,71400,714012
05 gen 20240,73000,73000,71400,71400,7140151
04 gen 20240,73800,73800,73800,73800,7380126
03 gen 20240,74400,74400,71400,71400,714023
02 gen 2024------
29 dic 20230,72000,72000,72000,72000,72001
28 dic 20230,75000,75000,72000,72000,720018
27 dic 20230,73000,73000,73000,73000,7300108
22 dic 20230,77000,77800,75000,75000,750091
*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...