Italia markets open in 8 hours 21 minutes

Avantium N.V. (0RNP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2850+0,0450 (+2,01%)
Alla chiusura: 03:46PM GMT
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 gen 20243,61003,61003,51023,51023,510234
24 gen 20243,64003,64003,60483,63043,6304228
23 gen 2024------
22 gen 20243,55503,57983,50503,57983,5798157
19 gen 20243,50503,51003,48003,50133,50131.843
18 gen 20243,55503,56003,53503,54003,54001.654
17 gen 20243,60503,64003,57503,57503,57502.438
16 gen 20243,57003,64003,57003,61473,61473.221
15 gen 20243,63003,63683,58503,63683,63682.480
12 gen 20243,60003,66003,60003,63033,6303935
11 gen 20243,58003,58483,54983,57423,57421.121
10 gen 20243,63003,63003,53503,57523,57525.904
09 gen 20243,70503,70503,61503,65483,65481.556
08 gen 20243,65003,71503,65003,69263,69263.131
05 gen 20243,60503,67023,59983,60043,600411.689
04 gen 20243,59003,62003,52003,61023,61022.963
03 gen 20243,62003,62503,55003,57863,57865.238
02 gen 20243,57003,65003,55003,63983,63982.816
29 dic 20233,57503,59003,52483,52483,52481.204
28 dic 20233,64003,64003,57003,57023,57021.244
27 dic 20233,66003,67003,62503,62523,62526.041
22 dic 20233,63003,66983,60503,61773,61774.982
21 dic 20233,64503,66503,64503,65513,65511.813
20 dic 20233,69503,70503,65003,66713,66717.437
19 dic 20233,74003,74503,65003,66483,66482.047
18 dic 20233,71003,71003,67503,68003,68002.854
15 dic 20233,66003,78003,64003,71003,710013.870
14 dic 20233,73003,73003,51003,51003,51005.650
13 dic 20233,99503,99503,67003,70503,705024.575
12 dic 20234,30504,30504,18004,20024,2002240
11 dic 20234,40004,44504,31004,34844,348412.900
08 dic 20234,30004,40004,30004,33174,33178.443
07 dic 20234,29504,29504,25554,25554,25551.531
06 dic 20234,24004,29004,19004,22924,22924.212
05 dic 20234,20004,20984,20004,20984,2098267
04 dic 20234,27504,30004,16004,19604,19604.472
01 dic 20234,19504,28504,19504,25004,25002.883
30 nov 20234,12504,23004,12004,17524,17526.524
29 nov 20234,06004,07504,02004,02004,0200806
28 nov 20233,95504,04503,95504,01234,01236.554
27 nov 20234,15004,15003,98004,01524,01524.175
24 nov 20234,21504,21874,10004,14004,140015.178
23 nov 20234,62004,62004,16004,19024,19028.789
22 nov 20234,23004,56504,23004,52504,525017.790
21 nov 20234,12004,27504,05504,26004,260024.981
20 nov 20233,70503,92503,70503,92503,925021.877
17 nov 20233,48503,50003,48503,49003,49002.349
16 nov 20233,43503,43503,43003,43003,430098
15 nov 20233,41003,51503,41003,50003,5000167
14 nov 20233,31003,40003,31003,40003,40002.756
13 nov 20233,28003,28503,26003,28503,2850320
10 nov 20233,33503,33503,22003,22003,22001.226
09 nov 2023------
08 nov 20233,25003,31003,25003,28633,28632.973
07 nov 20233,26503,26503,23003,23003,230026
06 nov 20233,32003,32003,32003,32003,32003
03 nov 20233,29003,33503,29003,32523,3252259
02 nov 20233,23003,28503,23003,26523,2652179
01 nov 20233,13503,19503,13503,19503,1950810
31 ott 20233,14003,14003,14003,14003,1400102
30 ott 20233,15003,15003,10503,11003,11003.413
27 ott 20233,09503,12503,09503,12503,1250500
26 ott 20233,15503,15503,11003,11003,110074
25 ott 20233,09503,09503,04003,04003,04001.707
24 ott 20233,19503,21503,17503,21503,21503.488
23 ott 20233,04003,08003,02503,08003,08001.558
20 ott 20232,99002,99502,96002,98322,9832920
19 ott 20233,10003,10003,09003,09003,09002.560
18 ott 20233,16503,19003,12503,16143,16141.690
17 ott 20233,21003,22003,18503,18503,18503.279
16 ott 20233,25003,26003,20503,23143,23141.678
13 ott 20233,25003,25003,23003,23003,23002.037
12 ott 20233,32003,32003,22003,23003,23002.053
11 ott 20233,26003,29503,26003,29003,29001.227
10 ott 20233,27503,27503,26003,26003,260030
09 ott 20233,30003,30003,22003,27983,27981.730
06 ott 20233,30003,32003,30003,31483,31484.973
05 ott 20233,10003,18003,10003,14323,1432837
04 ott 20233,04003,04002,97983,02543,02542.387
03 ott 20233,24503,24503,03983,03983,03982.447
*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...