Italia Markets close in 8 hrs 22 mins

Avantium N.V. (0RNP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3800+0,0150 (+0,63%)
In data: 11:43AM BST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 20242,42002,42002,38002,38002,380021
18 giu 20242,39002,41002,36002,36502,365028
17 giu 20242,55002,55002,29002,39002,39002.328
14 giu 20242,47002,47002,47002,47002,470040
13 giu 20242,65002,65002,58002,58002,580069
12 giu 20242,59502,63502,59502,62502,6250107
11 giu 20242,66002,66002,58002,59502,5950183
10 giu 20242,60002,63002,60002,62502,6250120
07 giu 20242,58502,60002,58002,60002,600031
06 giu 20242,59502,60502,59502,60502,6050158
05 giu 20242,58002,59502,57502,59502,5950103
04 giu 20242,63002,63002,63002,63002,63002
03 giu 20242,63502,63502,62002,62002,620079
31 mag 20242,59502,59502,59502,59502,5950100
30 mag 20242,64502,66502,64002,64002,6400124
29 mag 20242,73002,73002,68002,68002,6800222
28 mag 20242,73002,74002,73002,74002,740046
24 mag 20242,68502,73502,68502,70002,7000151
23 mag 20242,80002,80002,80002,80002,8000100
22 mag 20242,72502,72502,72002,72002,72005
21 mag 20242,70502,70502,59502,59502,5950101
20 mag 20242,70502,71002,70002,71002,710028
17 mag 20242,64502,72502,64502,69502,6950109
16 mag 20242,83502,84502,63002,63002,6300501
15 mag 20242,79002,80502,79002,80502,8050114
14 mag 20242,73002,77002,73002,77002,7700112
13 mag 2024------
10 mag 20242,72002,72002,72002,72002,72004
09 mag 2024------
08 mag 20242,73002,73002,67502,67502,67505
07 mag 20242,67002,70002,65002,70002,7000106
03 mag 20242,57002,57002,56502,56502,5650207
02 mag 20242,59002,59002,55502,55502,5550351
01 mag 2024------
30 apr 20242,60002,60002,56002,56002,560054
29 apr 20242,53002,59002,53002,58002,5800437
26 apr 20242,51002,52002,50012,50012,5001504
25 apr 20242,49502,51502,49502,49512,4951327
24 apr 20242,51502,51502,46502,48262,48261.877
23 apr 20242,53512,53512,53512,53512,5351183
22 apr 20242,42002,47002,42002,46002,46002.399
19 apr 20242,39002,41012,39002,39412,39412.251
18 apr 20242,42512,42512,42512,42512,42513.331
17 apr 20242,59002,59002,50002,50002,50003.724
16 apr 20242,43502,56012,42002,56002,56003.621
15 apr 20242,43512,43862,43512,43862,43863.444
12 apr 20242,42002,48002,41002,44502,44502.957
11 apr 20242,42002,42002,34502,40502,40502.257
10 apr 20242,37502,38002,26502,38002,38004.484
09 apr 20242,14002,30002,14002,21472,2147501
08 apr 20242,17502,17502,15002,15002,1500611
05 apr 20242,12002,13012,10102,10102,10105.884
04 apr 20242,09002,14002,08002,13492,1349145
03 apr 20242,06002,06002,01502,03512,03511.019
02 apr 20242,11502,14002,06002,11132,11132.570
28 mar 20242,12002,12002,11002,11002,110067
27 mar 20242,09002,09002,08002,08002,0800507
26 mar 20242,10002,10502,10002,10152,1015197
25 mar 20242,12502,14002,12012,12902,1290953
22 mar 20242,14502,16502,11502,13502,1350838
21 mar 20242,14002,16852,14002,16852,16852.836
20 mar 20242,14002,15252,14002,15252,15256.742
19 mar 20242,19982,19982,19982,19982,1998260
18 mar 20242,15002,16502,13502,15502,155075
15 mar 20242,13502,13502,11482,11482,11484.815
14 mar 20242,19002,19002,13002,13002,130043
13 mar 20242,19002,20502,19002,20502,205035
12 mar 20242,20502,21502,16512,16512,1651454
11 mar 20242,11002,19012,11002,19012,190180
08 mar 20242,15002,16502,12502,12502,125061
07 mar 20242,11002,13502,11002,13502,13504
06 mar 20242,11002,11502,10982,11002,1100465
05 mar 20242,10002,14002,09982,09982,099846
04 mar 20242,15002,17002,13002,13002,1300620
01 mar 20242,20002,20002,16002,16002,16002.018
29 feb 20242,17012,17012,17002,17002,170090
28 feb 20242,21502,21502,16502,17002,17001.051
27 feb 20242,22502,23502,22002,22002,22001.637
26 feb 20242,28002,28002,22482,22502,2250481
23 feb 20242,28502,29502,26982,29502,2950428
22 feb 20242,26002,29502,26002,28502,2850394
21 feb 20242,22002,24002,22002,24002,2400604
20 feb 20242,23002,24002,22982,22982,22982.553
19 feb 20242,27002,27002,23982,23982,2398775
16 feb 20242,25002,27002,23002,23002,230017.556
15 feb 20242,21002,25502,21002,22992,229929.669
14 feb 20242,22502,23502,19502,21502,215066.836
13 feb 20242,32502,32502,23502,23502,23505.430
12 feb 20242,34002,34012,34002,34012,34013.275
09 feb 20242,33002,38502,33002,34262,342613.548
08 feb 20242,36502,37512,34002,37512,37515.195
07 feb 20242,26002,39502,26002,35432,35432.215
06 feb 20242,42502,50012,18502,25012,25019.191
05 feb 20242,63002,63002,41502,42012,42011.380
02 feb 20242,47002,59502,45002,59502,5950443
01 feb 20242,31502,41002,31502,41002,410039
31 gen 20242,67502,69002,49002,49002,49002.210
30 gen 20242,84002,84002,63002,74502,745072.272
29 gen 20243,09003,11002,77002,80502,8050828
26 gen 20243,55003,55003,18503,23503,2350236
*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...