Italia markets closed

Avantium N.V. (0RNP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4800+0,0350 (+1,43%)
Alla chiusura: 01:57PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242,48502,48502,48002,48002,4800108
25 lug 20242,46502,46502,44002,44502,4450143
24 lug 20242,48502,48502,48502,48502,485025
23 lug 20242,50002,50002,48502,48502,4850350
22 lug 20242,50002,50002,45002,49502,4950352
19 lug 20242,51502,51502,48002,48502,4850370
18 lug 20242,53502,53502,52002,52002,5200272
17 lug 20242,53502,53502,50002,52502,525041
16 lug 2024------
15 lug 20242,54002,54502,54002,54502,545053
12 lug 2024------
11 lug 20242,53502,53502,51502,52002,520037
10 lug 20242,52002,52502,52002,52002,520081
09 lug 20242,54502,54502,54502,54502,54504
08 lug 20242,54002,56002,54002,56002,560041
05 lug 20242,54502,54502,54502,54502,545020
04 lug 2024------
03 lug 20242,53002,55502,53002,55502,555042
02 lug 20242,53252,54502,53002,53002,53002.212
01 lug 20242,57002,59002,57002,59002,59002
28 giu 20242,56002,56502,56002,56002,5600884
27 giu 20242,58002,58002,58002,58002,580046
26 giu 20242,61002,61002,54002,56502,5650716
25 giu 20242,72502,72502,63002,63002,6300100
24 giu 20242,69502,70502,67002,69502,6950386
21 giu 20242,64002,65502,60002,65502,65501.416
20 giu 20242,50002,62002,50002,58002,58001.942
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
*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...