Italia markets closed

Inventiva S.A. (0RNK.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,3900-0,0353 (-1,03%)
Alla chiusura: 02:54PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024------
26 mar 20243,48003,48003,39003,39003,39002.773
25 mar 20243,42533,42533,42533,42533,425318
22 mar 20243,46003,49483,42003,49483,494831
21 mar 20243,35003,49983,35003,49983,4998184
20 mar 20243,34003,34003,24503,29983,29981.510
19 mar 20243,74503,74503,35003,37983,37986.114
18 mar 20243,72003,80043,72003,80043,8004121
15 mar 20243,71023,71023,71023,71023,71021.005
14 mar 20243,56503,60003,55503,55503,55507.984
13 mar 2024------
12 mar 2024------
11 mar 20243,36003,42213,36003,42213,42215.602
08 mar 2024------
07 mar 2024------
06 mar 20243,23273,23273,23273,23273,23272.200
05 mar 20243,29503,29503,29503,29503,2950290
04 mar 20243,35003,36003,33503,36003,3600279
01 mar 20243,21503,33003,21503,33003,33002
29 feb 2024------
28 feb 20243,08003,19783,08003,19783,19782
27 feb 20243,02003,11003,02003,11003,1100368
26 feb 20242,97002,98002,87002,96982,96988.487
23 feb 20243,02003,02002,92002,92532,9253272
22 feb 20243,05003,05003,04003,04003,040013
21 feb 20243,01503,01503,01503,01503,01503
20 feb 20243,16503,16503,05003,07113,07112.633
19 feb 20242,98003,20002,98003,20003,20001.500
16 feb 20242,89503,07502,89502,99032,99036.335
15 feb 20243,60023,60023,53503,53503,5350558
14 feb 20243,47023,47043,47003,47043,4704536
13 feb 20243,44023,44023,38623,38623,3862579
12 feb 2024------
09 feb 20243,26003,26003,26003,26003,2600278
08 feb 20243,26323,26323,26323,26323,2632760
07 feb 2024------
06 feb 20243,41983,42033,41983,42033,420358
05 feb 20243,51003,51003,38003,38003,3800288
02 feb 20243,41003,41003,41003,41003,41001.300
01 feb 20243,45003,45003,45003,45003,45005
31 gen 20243,54033,54033,54033,54033,540312
30 gen 20243,55043,55043,55043,55043,550412
29 gen 20243,55043,55043,55043,55043,550411
26 gen 2024------
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 20243,44023,44033,39503,44033,44037.086
19 gen 20243,38503,44503,38503,43003,43001.145
18 gen 20243,40003,44003,31003,36023,36023.391
17 gen 20243,41503,44023,41503,44023,4402504
16 gen 20243,58003,58003,53003,53003,5300400
15 gen 20243,58503,58503,58503,58503,5850789
12 gen 20243,84003,84003,71503,80503,80504.519
11 gen 20244,00504,00503,72003,72003,72006.415
10 gen 20244,01004,04004,01004,04004,0400580
09 gen 20244,12004,12003,98003,98003,98008.454
08 gen 20244,08004,15504,06004,06024,06023.781
05 gen 20244,11504,11504,03004,03004,03002.720
04 gen 20244,42004,42004,12024,12024,12023.327
03 gen 20244,16504,16504,14504,14504,14501.700
02 gen 20244,19004,19004,19004,19004,19002
29 dic 20234,09504,09524,09504,09524,09522.306
28 dic 20234,32504,32504,12504,16004,16003.233
27 dic 20234,15004,29004,15004,18504,18502.900
22 dic 20234,11004,14004,10004,10004,10002.955
21 dic 20234,24004,24003,97004,01024,01023.466
20 dic 20233,96504,14503,96504,14504,1450695
19 dic 2023------
18 dic 20233,90003,94023,89003,94023,9402285
15 dic 20233,87003,92503,85503,88503,88503.103
14 dic 20233,90003,95503,86983,86983,8698299
13 dic 20233,85003,87483,85003,87483,8748429
12 dic 20234,03004,03003,95503,96023,96023.863
11 dic 20234,20004,20004,20004,20004,20007
08 dic 20234,18004,19004,18004,19004,1900788
07 dic 20234,20004,22004,20004,22004,22001.465
06 dic 20234,16004,16024,16004,16024,16022.717
05 dic 20234,15004,15004,10004,13024,13021.891
04 dic 20233,93503,99003,93503,99003,9900291
01 dic 20233,75003,75003,75003,75003,75001.473
30 nov 20233,74003,79043,73503,79043,79043.032
29 nov 20233,89503,93233,85503,93233,93231.850
28 nov 20233,95003,95003,95003,95003,950025
27 nov 20233,82504,06003,82003,95503,95501.258
24 nov 20233,73003,74003,64503,70003,700041
23 nov 20233,64003,77503,64003,72023,72022.591
22 nov 20233,67503,72003,67503,72003,72001.000
21 nov 20233,74003,75003,64503,64503,64504.473
20 nov 20233,61003,82503,61003,70483,70484.829
17 nov 20233,60003,60003,59003,59003,59001.377
16 nov 20233,52003,52503,49003,49003,4900959
15 nov 2023------
14 nov 20233,50003,55003,50003,53483,5348311
13 nov 20233,41523,41523,41523,41523,4152140
10 nov 20233,44003,44003,39503,42523,4252834
09 nov 20233,61503,61503,51003,52313,52312.812
08 nov 2023------
07 nov 20233,82003,90003,65523,66393,66393.132
06 nov 20233,68503,68503,59023,59023,5902405
*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...