0RDB.L - Oryzon Genomics S.A.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20232,34002,34002,21002,21002,210023
08 giu 20232,27502,28502,27502,28502,2850721
07 giu 20232,06002,08502,06002,06502,0650774
06 giu 20232,07502,08502,06502,06502,0650343
05 giu 20232,09502,09502,09502,09502,09505
02 giu 20232,08042,08042,08042,08042,0804556
01 giu 20232,06002,06002,06002,06002,06001
31 mag 20232,05002,07502,05002,07502,07502
30 mag 2023------
26 mag 2023------
25 mag 2023------
24 mag 20232,08502,08962,08502,08962,0896409
23 mag 2023------
22 mag 2023------
19 mag 2023------
18 mag 20232,09502,09502,07502,07502,07507
17 mag 20232,09002,09002,09002,09002,09005
16 mag 20232,11002,11002,11002,11002,11001
15 mag 2023------
12 mag 2023------
11 mag 20232,09502,09502,09502,09502,09506
10 mag 20232,12502,12502,10002,10002,10001
09 mag 2023------
05 mag 20232,15502,15502,15502,15502,15501
04 mag 20232,12002,12002,12002,12002,12005
03 mag 20232,07002,07002,03962,03962,0396341
02 mag 20232,11502,11502,11502,11502,1150-
28 apr 2023------
27 apr 2023------
26 apr 20232,10002,10002,10002,10002,1000936
25 apr 20232,11502,11502,11002,11002,1100537
24 apr 2023------
21 apr 20232,11002,11002,11002,11002,110012
20 apr 20232,16502,16502,16502,16502,16501
19 apr 20232,15502,15502,15502,15502,1550191
18 apr 20232,20002,20002,16502,19502,19502.391
17 apr 20232,22002,22002,19502,19502,1950172
14 apr 20232,19002,19002,18002,18002,1800801
13 apr 20232,18492,18502,18492,18502,1850335
12 apr 20232,20002,20002,20002,20002,20002.618
11 apr 20232,21502,22002,21002,22002,2200499
06 apr 20232,24002,24002,21002,21002,2100197
05 apr 20232,28002,28002,24002,24002,24001.399
04 apr 20232,39502,39502,27502,27502,27501.422
03 apr 20232,38502,39502,38502,39502,39507.626
31 mar 20232,24002,24002,24002,24002,24001.440
30 mar 20232,21502,21502,20002,20002,20001.521
29 mar 20232,19002,20542,19002,20002,20002.278
28 mar 20232,21502,22002,21502,22002,22001.037
27 mar 20232,13502,13502,13502,13502,13501.836
24 mar 20232,14502,14502,11502,11502,11502
23 mar 20232,18502,18502,16002,16002,16001.610
22 mar 20232,19002,19002,15002,15002,1500292
21 mar 20232,19002,22502,19002,19002,1900115
20 mar 20232,13502,17002,12382,17002,17003.574
17 mar 20232,17002,17002,17002,17002,17006
16 mar 20232,23002,23002,18502,18502,18503
15 mar 2023------
14 mar 20232,24962,24962,24002,24002,24001.223
13 mar 20232,11002,17002,11002,17002,17002
10 mar 20232,18002,22502,18002,22502,22502
09 mar 20232,28502,28502,21962,21962,2196926
08 mar 20232,30002,30002,26502,26502,2650169
07 mar 20232,34502,34502,29002,29002,29001.081
06 mar 20232,36502,36502,33002,33002,3300619
03 mar 20232,36502,36502,35502,35502,35502.874
02 mar 20232,36002,36002,33542,36002,36003.757
01 mar 20232,33262,36362,33262,36362,36362.153
28 feb 20232,42002,42002,35002,35002,3500501
27 feb 20232,46992,47002,46992,47002,4700908
24 feb 2023------
23 feb 20232,44502,44502,44502,44502,445097
22 feb 2023------
21 feb 2023------
20 feb 20232,53002,53002,53002,53002,53004
17 feb 2023------
16 feb 20232,52552,56952,52552,56952,56952.480
15 feb 20232,58002,58002,55502,55502,55502
14 feb 20232,55502,55502,52502,52502,5250341
13 feb 20232,49502,49502,49502,49502,49501
10 feb 2023------
09 feb 20232,52502,52502,52502,52502,525040
08 feb 20232,45182,45182,45182,45182,451810.187
07 feb 2023------
06 feb 20232,50502,50502,50502,50502,505023
03 feb 20232,44502,51952,44502,51002,51008.029
02 feb 20232,53312,53312,53312,53312,53319.939
01 feb 20232,50502,50502,50502,50502,505021
31 gen 2023------
30 gen 20232,57002,57002,52052,52052,5205748
27 gen 20232,61502,61502,57002,57002,5700290
26 gen 20232,60502,61052,60502,61052,6105862
25 gen 20232,60502,60502,60502,60502,605011
24 gen 20232,63002,64002,63002,64002,64001.004
23 gen 20232,66502,67992,66502,67992,6799568
20 gen 20232,61002,61002,61002,61002,61001.000
19 gen 20232,57502,57502,57502,57502,57504
18 gen 20232,63502,63502,62492,62492,6249747
17 gen 20232,63502,63502,63502,63502,635021
16 gen 20232,77472,77472,72502,72502,7250317
*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...