Italia markets closed

Xior Student Housing NV (0RD8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,10-0,10 (-0,23%)
Alla chiusura: 07:15AM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202427,7328,0027,6027,9827,9814.145
27 mar 202427,4827,7227,4527,7227,725.199
26 mar 202427,1327,6027,1027,1027,106.273
25 mar 202427,1727,2027,0427,0527,0515.566
22 mar 202427,0827,1027,0027,1027,1030.664
21 mar 202426,3027,0526,5626,9826,9827.576
20 mar 202425,8326,3025,6025,6025,6018.789
19 mar 202425,5225,6025,5525,6025,6028.394
18 mar 202425,5825,5025,3525,5025,5047.402
15 mar 202425,5226,1025,4025,4025,402.227
14 mar 202425,7726,0525,4925,5025,503.997
13 mar 202426,2526,1525,7525,7525,752.115
12 mar 202426,8526,6526,5526,5526,55482
11 mar 202426,0026,6026,3026,5426,545.783
08 mar 202425,5226,0525,5525,9325,9313.785
07 mar 202425,0825,9025,4025,4025,409.047
06 mar 202425,3825,4525,0525,2625,265.475
05 mar 202425,1725,2024,8025,2025,20112.998
04 mar 202425,3325,4025,0025,1525,151.961
01 mar 202425,5825,7525,3525,3725,378.875
29 feb 202426,0026,2525,4525,4525,4513.026
28 feb 202425,3825,9525,4025,8025,803.218
27 feb 202426,0526,3026,0526,2026,202.821
26 feb 202426,5026,5026,0026,1426,144.037
23 feb 202426,0526,4526,0526,4526,4542.043
22 feb 202426,1026,5025,9526,0026,002.721
21 feb 202425,7526,1725,7525,9525,951.623
20 feb 202426,1026,2525,8525,9225,924.465
19 feb 202426,4026,6026,1026,3026,306.041
16 feb 202426,5026,7026,1526,1526,152.790
15 feb 202426,3026,5026,1526,5026,501.766
14 feb 202426,4026,6526,1526,4026,405.088
13 feb 202426,8527,1526,4527,1527,151.708
12 feb 202427,4027,4027,2027,3027,302.451
09 feb 202426,8527,2026,6026,6026,607.647
08 feb 202427,3527,3526,6026,9726,976.420
07 feb 202426,8026,8026,5026,5026,501.956
06 feb 202426,9527,2026,8026,9826,989.159
05 feb 202427,1027,1026,6526,8626,864.752
02 feb 202427,6527,8526,9026,9026,901.919
01 feb 202427,2027,2027,1527,1527,151.478
31 gen 202427,4527,7527,4027,5227,524.424
30 gen 202427,5027,8027,4527,5527,553.663
29 gen 202427,2527,6027,2527,5027,507.077
26 gen 202427,6527,7027,5027,6227,6228.246
25 gen 202427,6527,9527,6527,7527,754.589
24 gen 202427,8027,9027,7527,8027,80154.346
23 gen 202427,5527,9527,5027,6527,6512.068
22 gen 202428,1028,3027,4527,7027,7088.102
19 gen 202427,9027,9027,4527,6527,6522.583
18 gen 202428,1528,1527,5027,5627,5617.881
17 gen 202428,2528,3027,7528,0028,0020.813
16 gen 202428,8828,9528,6528,8128,8141.796
15 gen 202428,6028,9028,5028,8628,867.901
12 gen 202428,9528,9528,5028,5928,595.637
11 gen 202428,8528,8528,2028,7028,706.853
10 gen 202429,1529,2028,7529,0429,0411.953
09 gen 202429,4529,4529,1829,1829,183.671
08 gen 202429,5529,6029,2529,2829,284.700
05 gen 202429,2529,4029,1029,3529,357.533
04 gen 202429,4029,7029,3029,4529,4527.656
03 gen 202429,6029,6029,1029,2029,2012.592
02 gen 202429,9029,9029,4029,7229,725.839
29 dic 202330,1030,2529,6529,8629,8611.834
28 dic 202330,6530,7530,2530,3130,316.360
27 dic 202330,4530,8030,4530,5030,506.157
22 dic 202330,2530,4029,9530,3330,3315.511
21 dic 202330,4030,5030,0030,2930,295.606
20 dic 202330,9531,0030,3030,5330,5336.450
19 dic 202330,5030,9530,4530,7230,7210.273
18 dic 202329,4030,5029,4030,1430,1442.799
15 dic 202330,5030,6029,7029,9529,9562.558
14 dic 202329,4531,3529,0030,6830,6887.009
13 dic 202330,1030,3530,1030,2030,201.115
12 dic 202331,2331,2530,2030,3430,3427.099
11 dic 202331,3831,4530,8531,0531,0544.029
08 dic 202331,9231,8531,4531,6231,625.495
07 dic 202331,8331,7531,4031,7531,756.916
06 dic 202331,3332,0031,5031,7931,799.777
05 dic 202331,2331,7531,3531,5231,525.488
04 dic 202331,4831,7031,3531,5531,557.742
01 dic 202331,0231,5030,4531,0831,087.287
30 nov 202331,2331,6030,6531,5231,52927.262
29 nov 202331,2331,5531,2331,3531,3513.843
28 nov 202331,3831,3030,5530,8230,824.113
27 nov 202331,0231,3531,0531,1131,115.819
24 nov 202330,6031,1530,8031,0731,077.868
23 nov 202330,6031,2030,7031,0031,003.012
22 nov 202330,4530,8530,4530,5130,513.898
21 nov 202331,3331,2530,3530,9530,9529.259
20 nov 202331,3331,4030,8031,4031,408.827
17 nov 202331,0831,6031,1531,3531,354.274
16 nov 202331,7731,5531,1031,3631,365.244
15 nov 202331,4832,3531,2031,7131,7115.915
14 nov 202329,3831,6529,5530,0130,0123.084
13 nov 202330,5030,4529,2929,6729,676.084
10 nov 202330,6030,7030,4030,4930,4912.421
09 nov 202329,7731,1530,2030,8530,8525.329
08 nov 202329,4230,1529,5029,5029,5010.301
07 nov 202329,0829,7029,0029,5529,556.512
*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...