Italia markets closed

ForFarmers N.V. (0RHZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,9250+0,0005 (+0,02%)
Alla chiusura: 08:21AM BST
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 20242,97252,96502,94002,94502,94502.532
15 lug 20242,97752,98502,95002,95002,9500852
12 lug 20242,90752,97002,91002,97002,9700802
11 lug 20242,92752,93502,91002,93002,93001.775
10 lug 20242,86002,92502,89502,92502,9250107
09 lug 20242,88002,90002,88502,88502,885028
08 lug 20242,87002,90002,87502,87502,87501.133
05 lug 20242,90252,84002,84002,84002,840096
04 lug 20242,87502,87502,87502,87502,8750-
03 lug 20242,82002,87002,85502,85502,8550303
02 lug 20242,87002,87002,85002,86502,86501.118
01 lug 20242,72752,90502,73002,89002,89003.177
28 giu 20242,70252,69002,66502,68002,6800464
27 giu 20242,65002,70002,68502,68502,6850105
26 giu 20242,70252,70502,68502,69502,695089
25 giu 20242,70752,71002,70502,70502,705015
24 giu 20242,65502,69502,69502,69502,69501
21 giu 20242,66002,69002,64002,65002,65005.761
20 giu 20242,63002,66002,62502,65502,65503.099
19 giu 20242,67002,66002,62502,62502,62509
18 giu 20242,69002,69502,67002,67002,6700281
17 giu 20242,65002,69502,65002,69502,6950304
14 giu 20242,70252,72502,67002,67002,67002.348
13 giu 20242,80002,80002,78502,79002,7900778
12 giu 20242,79252,80502,78002,80502,8050201
11 giu 20242,83002,81002,80002,81002,81002.317
10 giu 20242,81502,84002,80502,84002,84006.593
07 giu 20242,77752,80502,76002,80002,80001.831
06 giu 20242,77752,77002,77002,77002,77001.847
05 giu 20242,77752,77002,76002,77002,770011
04 giu 20242,78252,78002,78002,78002,78001.504
03 giu 20242,73252,79502,70502,79002,79003.806
31 mag 20242,69002,74002,63002,74002,74002.773
30 mag 20242,67002,67002,66502,66502,6650194
29 mag 20242,68002,69502,65502,68502,6850320
28 mag 20242,70252,70002,65502,65502,65501.356
24 mag 20242,68002,70002,69002,69002,69003
23 mag 20242,69502,71502,70502,70502,7050144
22 mag 20242,71752,70502,69502,70502,70503.354
21 mag 20242,76752,74502,71002,71002,7100122
20 mag 20242,72752,75502,71502,75002,75001.337
17 mag 20242,71752,74502,73502,74502,74504.303
16 mag 20242,72752,75002,71002,72502,72501.036
15 mag 20242,75252,75002,72002,72002,7200148
14 mag 20242,74752,76502,74002,76002,76006.041
13 mag 20242,75752,77502,73002,77002,77005.741
10 mag 20242,68502,75502,64002,75002,75005.640
09 mag 20242,60002,69002,64002,67502,67507.582
08 mag 20242,65002,67002,59002,60002,60006.931
07 mag 20242,58752,65502,57502,65002,65002.134
03 mag 20242,62002,62002,57502,58752,5875635
02 mag 20242,46002,63502,49002,63502,63502.167
01 mag 2024------
30 apr 20242,40002,42002,39002,39002,390049
29 apr 20242,40002,41002,39502,41002,41005.133
26 apr 20242,37752,39002,38002,38502,3850151
25 apr 20242,38752,39002,36002,36002,3600228
24 apr 20242,40502,42502,37492,37492,37492.536
23 apr 20242,40002,41002,39502,41002,4100891
22 apr 20242,37752,40502,36502,39012,39013.916
19 apr 20242,37752,38512,34002,38512,38511.548
18 apr 20242,45002,41502,37002,38002,3800785
17 apr 20242,41002,41502,37992,37992,37991.227
16 apr 20242,45502,45002,41092,43002,430012.112
15 apr 20242,54752,56502,45482,45482,454823.049
15 apr 20240.15 Dividendo
12 apr 20242,65002,69502,65002,65502,50502.289
11 apr 20242,65502,66002,64492,65002,50033.103
10 apr 20242,67502,67502,64002,67502,5239901
09 apr 20242,67502,67502,65002,66002,50976.623
08 apr 20242,68002,68002,64502,66002,50977.616
05 apr 20242,68002,67502,66002,66032,510032
04 apr 20242,64502,69002,65002,67972,52832.265
03 apr 20242,59252,66022,57502,66022,5099719
02 apr 20242,57752,61002,58502,59532,4486786
28 mar 20242,60002,61502,56002,59632,44961.281
27 mar 20242,63002,63002,56512,59992,45303.302
26 mar 20242,58752,63502,57002,57512,42961.833
25 mar 20242,54752,59502,55002,57852,43282.351
22 mar 20242,51752,56002,49502,55972,415115.354
21 mar 20242,46002,48992,42502,48992,34921.995
20 mar 20242,37252,45492,38502,43372,2962827
19 mar 20242,34752,39022,35502,39022,2552342
18 mar 20242,35252,36002,34002,35492,22182.016
15 mar 20242,33252,35002,33502,34502,21251.724
14 mar 20242,35252,35502,33002,33472,202815.737
13 mar 20242,36252,36502,33992,33992,20776.407
12 mar 20242,33752,37002,35502,37002,23613
11 mar 20242,35752,38502,32992,32992,1982531
08 mar 20242,41002,42002,36002,37502,24087.132
07 mar 20242,35752,39992,38002,39992,2643970
06 mar 20242,37752,39502,35502,36382,230317.346
05 mar 20242,37752,38002,33502,37512,2409934
04 mar 20242,40002,44002,36002,36012,22681.897
01 mar 20242,40002,44002,39992,39992,26431.851
29 feb 20242,36252,42502,38002,42502,2880298
28 feb 20242,38752,39502,36002,36002,2267506
27 feb 20242,31752,37002,32502,37002,23613.943
26 feb 20242,35252,34002,32002,32002,188954
23 feb 20242,42502,41002,33502,35002,217211.461
*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...