Italia Markets closed

Brunel International N.V. (0QUM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,05+0,16 (+1,49%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 202411,3611,2011,1011,1011,10398
10 giu 202410,8711,1010,8811,1011,10541
07 giu 202411,1111,0211,0211,0211,0238
06 giu 202411,0711,0811,0811,0811,08324
05 giu 202410,8910,9810,9410,9410,94807
04 giu 202411,0110,9410,9410,9410,94214
03 giu 202411,0111,0210,9611,0211,021.888
31 mag 202410,8510,8510,8510,8510,85-
30 mag 202411,0111,0111,0111,0111,01-
29 mag 202411,2011,2011,2011,2011,20-
28 mag 202411,2811,2811,2811,2811,28-
24 mag 202410,8910,8210,8210,8210,8252
23 mag 202410,9710,9210,9010,9010,90510
22 mag 202410,8910,9010,8610,8810,88646
21 mag 202411,0711,0410,9610,9610,9628
20 mag 202410,9911,0810,9411,0811,084.522
17 mag 202411,2411,3011,3011,3011,302
16 mag 202411,0911,2211,1611,2211,22878
15 mag 202411,0711,0811,0811,0811,081.500
14 mag 202410,9910,9910,9910,9910,99-
13 mag 202411,0911,0811,0611,0611,063
10 mag 202410,9510,9510,9510,9510,95-
09 mag 202410,8710,8710,8710,8710,87-
08 mag 202410,9110,9410,8410,8410,8426.023
07 mag 202410,9710,9710,9710,9710,97-
03 mag 202410,4810,7610,6610,6610,662.069
02 mag 202410,2710,2710,2710,2710,27-
01 mag 2024------
30 apr 202410,1510,1510,1510,1510,15-
29 apr 202410,1810,2810,2610,2610,2613
26 apr 202410,0610,2010,2010,2010,20607
25 apr 202410,0210,109,9210,0410,041.009
24 apr 202410,0710,0810,0410,0810,08652
23 apr 202410,0610,0610,0010,0210,021.887
22 apr 202410,0210,089,9910,0810,083.621
19 apr 20249,989,989,919,989,98616
18 apr 20249,9510,009,9810,0010,00614
17 apr 202410,0610,019,9410,0110,014.590
16 apr 20249,9910,049,9910,0210,027.307
15 apr 202410,2710,1610,1210,1210,121.171
12 apr 202410,2710,4210,2410,3410,342.371
11 apr 202410,0610,2210,2010,2010,203.342
10 apr 202410,0610,1410,1210,1410,14390
09 apr 202410,0210,0610,0210,0210,021.764
08 apr 202410,0610,0210,0010,0110,011.311
05 apr 20249,949,929,859,899,896.805
04 apr 202410,1110,0010,0010,0010,0074
03 apr 202410,0310,0610,0010,0010,00559
02 apr 202410,2010,1810,0410,1610,161.344
28 mar 202410,2010,1810,1410,1610,16547
27 mar 202410,2110,3010,1810,2210,225.089
26 mar 202410,3510,3210,2610,3010,301.475
25 mar 202410,3710,3210,2810,3210,32645
22 mar 202410,0710,3010,2810,3010,301.827
21 mar 202410,1010,1610,0810,1610,161.328
20 mar 202410,1010,049,989,989,981.278
19 mar 20249,9010,069,9210,0210,026.125
18 mar 20249,809,989,859,989,983.107
15 mar 20249,909,849,849,969,96212
14 mar 202410,2110,129,929,979,973.053
13 mar 202410,1810,1610,0810,0810,082.981
12 mar 20249,9910,1210,0010,1210,121.413
11 mar 202410,1010,129,969,969,962.353
08 mar 202410,3110,3210,3210,3210,321
07 mar 202410,2110,2610,1410,2610,26333
06 mar 202410,2110,2210,1810,2010,20969
05 mar 202410,1810,2810,2210,2210,2231
04 mar 202410,4210,3410,3010,3310,331.133
01 mar 202410,4010,2810,2410,2810,281.172
29 feb 202410,2910,2810,1910,2610,262.391
28 feb 202410,5010,4610,2210,4610,462.205
27 feb 202410,6010,5510,4410,5210,5210.721
26 feb 202410,7010,5810,4810,5610,561.577
23 feb 202411,0910,6610,3010,5210,522.982
22 feb 202410,6811,0811,0011,0811,08486
21 feb 202410,7010,6410,5810,6010,604.108
20 feb 202410,7810,7510,6210,6610,662.475
19 feb 202410,6210,7210,6210,7210,722.001
16 feb 202410,6010,8010,6010,6810,688.292
15 feb 202410,5810,5310,4810,4810,48866
14 feb 202410,3310,5410,4010,5010,504.372
13 feb 202410,4610,4110,3810,4110,41990
12 feb 202410,5810,5810,5810,5810,58-
09 feb 202410,3710,4610,4010,4610,46143
08 feb 202410,5010,5010,3610,3610,362.784
07 feb 202410,5610,4010,4010,4010,4061
06 feb 202410,4010,5510,4210,5510,55963
05 feb 202410,2910,3810,3010,3410,345.330
02 feb 202410,1510,3010,3010,3010,302.842
01 feb 202410,3110,2410,1810,2010,202.274
31 gen 202410,5010,3210,3210,3210,32773
30 gen 202410,5010,4410,4410,4410,44134
29 gen 202410,4410,4210,3810,4210,42992
26 gen 202410,5010,5210,4010,4610,465.884
25 gen 202410,5610,5810,5110,5110,51654
24 gen 2024------
23 gen 202410,5010,5410,4210,5410,543.638
22 gen 202410,4010,4810,4210,4810,48234
19 gen 202410,5810,4610,3610,3610,36605
18 gen 202410,4210,5610,4410,5610,562.694
*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...