Italia markets closed

Exor N.V. (0RKY.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,00+0,24 (+0,38%)
Alla chiusura: 05:39PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024101,53101,70100,30101,50101,504.341
25 apr 2024101,28102,00100,00100,67100,67101.542
24 apr 2024102,57102,70100,90101,50101,5027.876
23 apr 2024101,38102,50101,10102,10102,10115.692
22 apr 2024103,53101,70100,00100,64100,6470.198
19 apr 2024101,53101,3099,50100,62100,6233.098
18 apr 2024100,68102,60101,20101,85101,8552.015
17 apr 202499,85103,30100,40100,40100,4064.102
16 apr 2024102,00101,0498,60100,31100,3146.689
15 apr 2024100,50102,00100,00100,85100,8522.774
12 apr 2024100,00101,80100,00100,08100,0843.162
11 apr 202495,2099,8598,3099,0499,04187.407
10 apr 202499,38100,4098,4599,5899,5870.914
09 apr 202499,1899,9098,7598,9098,9050.734
08 apr 2024100,78100,8099,99100,02100,0277.838
05 apr 202498,22100,6198,85100,22100,22151.888
04 apr 2024100,30101,30100,20100,97100,9722.027
03 apr 2024102,88101,6099,50100,30100,3056.805
02 apr 2024103,38103,81101,00102,45102,45390.095
28 mar 2024102,90103,25102,50102,71102,7162.669
27 mar 2024102,00103,55102,82103,55103,5514.008
26 mar 2024104,59104,25102,25102,99102,9921.207
25 mar 2024103,83104,40103,25103,79103,79124.046
22 mar 2024103,29103,90102,75103,70103,7024.887
21 mar 2024104,14105,20103,00103,65103,6550.180
20 mar 2024103,19103,85102,90103,41103,4119.121
19 mar 2024101,24102,90101,85102,14102,1429.206
18 mar 2024101,49102,05101,05101,53101,5326.444
15 mar 2024101,81102,20101,54101,55101,5515.095
14 mar 2024101,88102,55101,35102,25102,2518.068
13 mar 2024101,81102,65101,80102,30102,3020.402
12 mar 2024101,19102,15101,50101,85101,8539.207
11 mar 2024101,81101,35100,75101,12101,1213.648
08 mar 2024100,00101,55100,35101,25101,25537
07 mar 202497,68100,4599,52100,18100,1820.975
06 mar 2024100,10100,5099,74100,03100,03358.478
05 mar 2024100,00100,5099,18100,12100,1216.616
04 mar 2024101,49100,7099,80100,04100,0413.955
01 mar 2024101,00100,7599,96100,53100,53264.440
29 feb 2024100,10101,1099,7899,8399,83100.365
28 feb 2024101,24101,30100,30101,00101,00153.553
27 feb 202499,82101,05100,45100,94100,9417.718
26 feb 2024101,00101,51100,90100,96100,96123.814
23 feb 2024100,20101,10100,25101,00101,0018.053
22 feb 202498,71100,2198,6699,6699,6662.840
21 feb 202497,8398,2297,0897,4397,4317.663
20 feb 202498,4898,6097,4097,5997,5932.378
19 feb 202497,4998,6598,0098,3298,3241.525
16 feb 202498,1199,0698,2498,5398,5323.776
15 feb 202495,2997,9696,5897,5397,5339.655
14 feb 202496,1096,3695,6696,1896,1837.293
13 feb 202496,0096,5695,1695,5295,52110.651
12 feb 202494,9096,1095,0095,9495,94118.033
09 feb 202494,6395,2894,3494,9094,9024.394
08 feb 202493,8394,7493,0094,4094,4093.531
07 feb 202492,1094,6693,4094,1494,149.258
06 feb 202493,7093,1892,5692,8092,809.899
05 feb 202492,6993,3692,1492,4892,4837.657
02 feb 202491,8193,9092,2693,5193,5135.404
01 feb 202490,9091,9889,2891,8691,8629.913
31 gen 202488,0090,3288,4490,1390,1343.635
30 gen 202487,7087,9686,3286,5086,5027.710
29 gen 202487,8187,2486,1386,2686,2642.253
26 gen 202486,0086,9086,0286,6786,6722.508
25 gen 202486,7186,9485,7686,2986,2926.931
24 gen 202486,7387,6286,8687,2287,2219.896
23 gen 202488,9289,2486,9887,9487,9432.902
22 gen 202489,9790,2089,1789,4889,4818.805
19 gen 202489,7689,5888,9289,0789,0719.431
18 gen 202488,9089,3888,5288,8688,8627.367
17 gen 202490,0088,3287,3287,5787,5733.145
16 gen 202489,4189,1087,3888,2988,29102.790
15 gen 202491,0190,4889,7689,8589,8527.059
12 gen 202488,5690,2689,5690,1690,1633.317
11 gen 202490,4090,5889,4489,5189,5122.195
10 gen 202489,3089,5088,8089,3789,3725.031
09 gen 202489,0990,3288,9289,3689,3694.099
08 gen 202490,2390,4688,8089,3689,3623.782
05 gen 202488,8489,6088,4089,1689,1626.208
04 gen 202489,3089,8488,8889,5189,5123.529
03 gen 202490,4690,6888,5289,1589,1529.985
02 gen 202490,5291,1089,9490,6390,6322.629
29 dic 202390,5490,7490,1490,2590,2557.344
28 dic 202390,7190,9890,1490,3490,3421.772
27 dic 202390,9890,6490,0890,6490,6448.315
22 dic 202392,5091,5290,6290,9090,9040.447
21 dic 202389,4392,0891,1891,5991,5972.952
20 dic 202392,0292,6091,8492,2992,2935.921
19 dic 202394,5092,8492,1092,6392,63135.595
18 dic 202394,0093,3492,1892,5892,5892.872
15 dic 202393,4994,1893,2893,3293,3243.202
14 dic 202394,6995,1693,4693,8993,8928.118
13 dic 202393,6294,0293,4693,5593,55208.960
12 dic 202393,4993,5692,9493,3893,3831.862
11 dic 202392,9893,1792,6093,1693,1615.698
08 dic 202392,0092,7691,8692,0492,0497.127
07 dic 202391,3291,9090,7891,7291,7212.052
06 dic 202389,6891,8890,8291,4191,4124.174
05 dic 202389,8191,0089,6890,1990,1935.229
04 dic 202390,2990,5089,6889,7489,7455.276
*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...