Italia markets closed

Technogym S.p.A. (0RG1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,59+0,13 (+1,96%)
Alla chiusura: 04:45PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20248,828,908,908,908,902.254
25 apr 20248,828,858,778,808,802.401
24 apr 20248,798,868,768,868,86180
23 apr 20248,698,858,648,818,81541
22 apr 20248,548,618,568,578,572.330
19 apr 20248,558,478,478,478,4734
18 apr 20248,488,488,478,478,472
17 apr 20248,578,568,458,458,455.662
16 apr 20248,588,498,488,488,485
15 apr 20248,738,768,588,588,5815.824
12 apr 20248,718,768,658,658,653.118
11 apr 20248,698,738,658,658,6517.248
10 apr 20248,828,768,638,748,745.822
09 apr 20248,888,808,768,788,783.190
08 apr 20248,898,858,828,828,82956
05 apr 20249,028,938,828,828,8211.943
04 apr 20249,078,998,968,998,992.068
03 apr 20249,128,968,968,968,96177
02 apr 20249,109,199,029,029,02217
28 mar 20249,049,208,959,209,202.248
27 mar 20249,329,239,079,079,076.117
26 mar 20249,199,449,209,279,272.731
25 mar 20249,719,799,189,519,5150.025
22 mar 20249,709,659,609,659,65503
21 mar 20249,419,639,389,639,631.038
20 mar 20249,369,349,349,349,344
19 mar 20249,409,459,279,279,27542
18 mar 20249,449,409,359,409,40670
15 mar 20249,649,779,739,779,778
14 mar 20249,659,699,599,609,603.674
13 mar 20249,529,599,559,599,59457
12 mar 20249,349,419,389,419,411.555
11 mar 20249,229,359,289,359,3541
08 mar 20249,199,269,219,259,251.630
07 mar 20248,909,209,159,209,20160
06 mar 20248,928,908,848,858,851.440
05 mar 20248,748,918,858,908,90175
04 mar 20248,758,718,718,718,715
01 mar 20248,728,768,688,688,682.748
29 feb 20248,528,798,508,798,7942.344
28 feb 20248,898,948,448,448,448.962
27 feb 20249,319,148,808,858,858.316
26 feb 20249,389,309,309,309,304
23 feb 20249,369,369,359,369,3630.975
22 feb 20249,509,499,329,349,342.679
21 feb 20249,499,529,479,479,476
20 feb 20249,449,609,519,519,5119
19 feb 20249,439,539,409,539,5349
16 feb 20249,409,459,159,459,458.173
15 feb 20249,499,489,429,429,42439
14 feb 20249,509,529,499,499,498
13 feb 20249,509,529,419,419,4111
12 feb 20249,409,519,479,519,511
09 feb 20249,229,349,269,349,34202
08 feb 20249,199,289,229,289,283.417
07 feb 20249,319,359,119,189,1896.374
06 feb 20249,059,199,069,199,1928
05 feb 20249,129,199,129,169,167.013
02 feb 20249,179,359,139,139,131.838
01 feb 20249,189,229,209,229,22128
31 gen 20249,129,199,199,199,1912.000
30 gen 20249,209,219,139,219,2141.376
29 gen 20249,139,129,109,109,1015
26 gen 20249,179,209,109,119,11917
25 gen 20249,009,239,109,199,194.005
24 gen 2024------
23 gen 2024------
22 gen 20248,918,948,858,898,8920.788
19 gen 20248,948,968,858,858,851.056
18 gen 20248,848,928,848,928,9248.594
17 gen 20248,818,818,738,818,814.537
16 gen 20248,908,938,848,848,841.656
15 gen 20249,029,028,939,019,01848
12 gen 20248,898,988,898,988,982.732
11 gen 20248,828,948,888,888,88590
10 gen 20248,798,818,738,778,7712.039
09 gen 20248,848,858,818,828,823.456
08 gen 20248,718,818,738,738,732.803
05 gen 20248,808,738,648,648,64785
04 gen 20248,908,948,818,838,8325.534
03 gen 20249,149,128,788,878,8745.952
02 gen 20249,069,179,109,179,174.849
29 dic 20239,109,079,019,019,01383
28 dic 20239,119,149,089,089,081.144
27 dic 20239,119,149,079,079,0775
22 dic 20239,129,129,129,129,12-
21 dic 20239,098,998,988,998,993.964
20 dic 20239,109,119,069,099,099.265
19 dic 20238,719,138,819,139,136.003
18 dic 20238,828,788,788,788,781.689
15 dic 20238,818,878,858,878,874.097
14 dic 20238,808,858,808,848,8410.683
13 dic 20238,778,778,728,748,744.184
12 dic 20238,818,818,808,818,811.710
11 dic 20238,758,838,728,808,803.652
08 dic 20238,698,838,738,748,744.493
07 dic 20238,568,738,698,708,702.604
06 dic 20238,638,638,628,628,62252
05 dic 20238,638,618,598,598,5931.623
04 dic 20238,498,698,588,588,582.105
*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...