Italia markets closed

IMCD N.V. (0QVU.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
145,99+4,79 (+3,39%)
Alla chiusura: 06:20PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024150,80151,15147,05148,96148,9687.458
24 apr 2024152,55154,47151,05151,65151,6543.304
23 apr 2024151,02155,55151,50154,23154,2351.662
22 apr 2024152,95152,70151,10151,59151,5953.117
19 apr 2024150,05153,10150,95151,37151,3724.357
18 apr 2024155,13153,25151,40152,22152,2230.328
17 apr 2024153,82154,00151,40152,69152,6940.020
16 apr 2024152,25154,95150,40152,16152,1659.369
15 apr 2024155,73157,10154,70156,14156,1452.608
12 apr 2024159,38158,70155,00155,67155,6776.790
11 apr 2024154,65158,80155,55156,98156,98101.211
10 apr 2024156,00159,30155,60155,60155,6041.584
09 apr 2024159,32159,30154,69157,85157,8539.946
08 apr 2024158,70160,25158,30159,85159,8580.714
05 apr 2024158,00158,85156,40158,04158,0451.239
04 apr 2024155,02158,70154,35156,06156,06234.593
03 apr 2024163,27163,40158,45159,85159,8515.488
02 apr 2024164,60164,60163,35164,11164,11111.983
28 mar 2024163,73166,10163,25163,37163,3734.485
27 mar 2024165,02165,10162,25164,18164,1814.211
26 mar 2024166,05165,30162,40164,24164,2416.138
25 mar 2024170,10168,95163,49165,95165,9524.527
22 mar 2024163,77167,60164,35165,87165,8734.663
21 mar 2024164,00166,30161,30165,08165,0828.045
20 mar 2024160,10165,65160,25163,22163,2262.214
19 mar 2024157,57160,60158,65159,35159,3512.976
18 mar 2024159,77161,60159,10159,78159,7837.306
15 mar 2024160,00161,70159,70160,25160,2517.262
14 mar 2024160,85161,95160,05160,91160,9126.161
13 mar 2024159,48161,20159,30160,08160,0833.708
12 mar 2024158,85159,70157,85158,76158,762.892
11 mar 2024160,15161,50157,50157,99157,9922.300
08 mar 2024160,00161,00157,85160,40160,4011.838
07 mar 2024155,77160,05154,35158,87158,87190.470
06 mar 2024155,38159,40154,65157,31157,3193.507
05 mar 2024153,93154,90151,00151,51151,5139.313
04 mar 2024146,80153,95145,55149,96149,9650.741
01 mar 2024145,48154,45147,35151,40151,40109.669
29 feb 2024140,20142,15139,30140,89140,8975.925
28 feb 2024139,07140,25138,05139,97139,9729.947
27 feb 2024140,45141,75139,90140,42140,4245.202
26 feb 2024143,52143,20141,64142,40142,4083.814
23 feb 2024142,90143,50142,30143,23143,2322.346
22 feb 2024141,63142,85141,70142,37142,3721.900
21 feb 2024140,50141,50140,20140,60140,607.753
20 feb 2024142,95142,60140,25140,99140,9913.288
19 feb 2024143,38142,51141,33142,37142,3768.049
16 feb 2024142,00142,66141,00142,06142,0619.143
15 feb 2024140,30141,70139,70140,95140,9574.877
14 feb 2024138,65139,65138,65139,36139,36103.002
13 feb 2024143,48142,10138,60139,24139,2435.625
12 feb 2024141,48142,88140,50142,45142,4570.482
09 feb 2024142,50142,70140,49140,92140,9251.413
08 feb 2024141,88143,85141,65143,19143,1918.638
07 feb 2024144,00142,90140,00141,71141,71577.582
06 feb 2024142,20142,10140,15141,28141,2834.362
05 feb 2024141,52141,80140,25141,27141,2718.185
02 feb 2024143,13144,25141,25142,82142,82158.087
01 feb 2024143,02144,10141,35143,58143,5817.777
31 gen 2024140,00142,45139,75142,01142,0125.183
30 gen 2024141,02141,60139,80141,15141,1570.102
29 gen 2024141,73141,75139,80140,23140,23153.553
26 gen 2024139,68142,65140,45141,54141,5459.666
25 gen 2024139,63142,05140,05141,11141,1157.017
24 gen 2024142,10143,25142,04142,30142,3062.099
23 gen 2024145,02144,10142,20142,51142,5184.419
22 gen 2024142,55144,35142,55143,27143,27164.185
19 gen 2024144,60145,45142,15142,87142,8726.322
18 gen 2024140,00143,85141,00143,14143,1442.217
17 gen 2024141,88143,30140,45141,59141,5960.735
16 gen 2024147,52147,55144,20145,15145,15118.101
15 gen 2024152,00151,63148,73148,73148,7371.029
12 gen 2024149,02152,30149,55150,92150,9232.037
11 gen 2024151,38152,55149,95151,49151,4955.004
10 gen 2024150,70151,45149,75150,49150,4926.968
09 gen 2024153,73151,70150,20150,84150,8431.313
08 gen 2024148,95151,75150,20151,05151,0529.062
05 gen 2024151,88151,15148,75150,01150,0137.474
04 gen 2024152,05152,33150,45151,48151,4826.532
03 gen 2024155,02156,20150,45151,71151,7124.385
02 gen 2024157,48158,10154,35155,25155,25142.413
29 dic 2023155,77158,40156,88157,46157,4615.505
28 dic 2023156,80157,35156,40156,86156,8610.248
27 dic 2023158,00157,05154,50156,66156,6696.789
22 dic 2023155,02156,00153,50155,47155,4715.230
21 dic 2023155,02154,80153,40154,10154,1021.456
20 dic 2023152,60155,30153,45154,37154,3720.486
19 dic 2023154,25154,97153,80154,56154,56244.062
18 dic 2023153,02154,65152,30154,23154,2350.861
15 dic 2023154,55154,80153,00154,42154,4226.370
14 dic 2023154,50155,45152,80153,58153,5848.118
13 dic 2023151,18151,90149,25151,60151,60102.044
12 dic 2023150,00150,55148,85149,99149,999.724
11 dic 2023148,10149,40147,00149,36149,3620.447
08 dic 2023147,02148,70144,80147,85147,8583.757
07 dic 2023146,00146,25144,05145,70145,7030.130
06 dic 2023142,45145,12140,65145,12145,1217.774
05 dic 2023139,38142,15139,15140,93140,9318.763
04 dic 2023136,85141,60137,20139,30139,3050.478
01 dic 2023142,25142,80140,35140,91140,9127.249
*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...