Italia markets closed

Avantium N.V. (0RNP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5001+0,0050 (+0,20%)
Alla chiusura: 05:08PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
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
*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...