Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,61+0,02 (+0,38%)
Alla chiusura: 08:22AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20249,299,139,139,139,1310
25 lug 20249,329,139,109,119,11215
24 lug 20249,459,359,269,279,274.373
23 lug 20249,539,539,539,539,53-
22 lug 20249,509,609,519,539,5319.754
19 lug 20249,489,529,339,519,51482
18 lug 20249,679,639,539,539,5311
17 lug 20249,759,699,699,699,69120
16 lug 20249,749,699,679,699,69610
15 lug 20249,809,829,719,759,756.044
12 lug 20249,819,819,819,819,81-
11 lug 20249,769,809,789,799,7914
10 lug 20249,699,799,759,759,7513.657
09 lug 20249,709,819,769,819,8111
08 lug 20249,669,739,729,739,734
05 lug 20249,659,729,729,729,722
04 lug 20249,759,739,699,699,691.100
03 lug 20249,639,729,659,729,7260
02 lug 20249,659,599,599,599,594
01 lug 20249,729,729,729,729,72-
28 giu 20249,759,629,629,629,62190
27 giu 20249,549,649,649,649,6413.807
26 giu 20249,549,569,569,569,5626.361
25 giu 20249,699,689,689,689,6810
24 giu 20249,479,679,609,679,671.886
21 giu 20249,399,539,529,539,531.002
20 giu 20249,539,519,439,489,488
19 giu 20249,519,309,309,309,30100.920
18 giu 20249,169,499,449,489,4831.820
17 giu 20249,329,329,329,329,325
14 giu 20249,389,349,199,259,25824
13 giu 20249,479,369,309,369,3630.800
12 giu 20249,339,369,219,369,3675
11 giu 20249,559,669,269,269,2642.742
10 giu 20249,419,579,489,559,5578.194
07 giu 20249,489,449,449,449,4419
06 giu 20249,369,489,469,469,461.139
05 giu 20249,229,209,209,209,2033
04 giu 20249,209,239,169,239,2319
03 giu 20249,189,319,249,249,241.088
31 mag 20249,249,239,189,239,231.932
30 mag 20249,209,239,209,229,221.298
29 mag 20249,239,269,109,119,112.695
28 mag 20249,349,349,279,289,285.674
24 mag 20249,319,259,109,199,192.213
23 mag 20249,169,399,179,249,244.206
22 mag 20249,199,299,199,199,194.057
21 mag 20249,459,279,079,279,275.539
20 mag 20249,629,329,209,229,227.549
20 mag 20240.26 Dividendo
17 mag 20249,469,499,429,449,182.032
16 mag 20249,559,549,489,509,243.263
15 mag 20249,369,579,499,559,287.124
14 mag 20249,539,679,499,499,232.120
13 mag 20249,449,549,449,529,262.706
10 mag 20249,309,539,389,449,186.013
09 mag 20249,229,309,309,309,04500
08 mag 20249,339,329,219,248,9828.059
07 mag 20248,959,319,159,319,062.457
03 mag 20248,869,018,949,018,76278
02 mag 20248,948,858,838,858,613.450
01 mag 20248,948,948,948,948,69-
30 apr 20248,948,898,868,868,622.275
29 apr 20248,888,888,888,888,64304
26 apr 20248,828,908,908,908,662.254
25 apr 20248,828,858,778,808,562.401
24 apr 20248,798,868,768,868,62180
23 apr 20248,698,858,648,818,57541
22 apr 20248,548,618,568,578,332.330
19 apr 20248,558,478,478,478,2434
18 apr 20248,488,488,478,478,232
17 apr 20248,578,568,458,458,225.662
16 apr 20248,588,498,488,488,255
15 apr 20248,738,768,588,588,3415.824
12 apr 20248,718,768,658,658,423.118
11 apr 20248,698,738,658,658,4117.248
10 apr 20248,828,768,638,748,505.822
09 apr 20248,888,808,768,788,543.190
08 apr 20248,898,858,828,828,58956
05 apr 20249,028,938,828,828,5811.943
04 apr 20249,078,998,968,998,752.068
03 apr 20249,128,968,968,968,71177
02 apr 20249,109,199,029,028,78217
28 mar 20249,049,208,959,208,952.248
27 mar 20249,329,239,079,078,836.117
26 mar 20249,199,449,209,279,022.731
25 mar 20249,719,799,189,519,2550.025
22 mar 20249,709,659,609,659,38503
21 mar 20249,419,639,389,639,361.038
20 mar 20249,369,349,349,349,084
19 mar 20249,409,459,279,279,01542
18 mar 20249,449,409,359,409,14670
15 mar 20249,649,779,739,779,508
14 mar 20249,659,699,599,609,343.674
13 mar 20249,529,599,559,599,32457
12 mar 20249,349,419,389,419,151.555
11 mar 20249,229,359,289,359,0941
08 mar 20249,199,269,219,259,001.630
07 mar 20248,909,209,159,208,95160
06 mar 20248,928,908,848,858,611.440
*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...