0RNP.L - Avantium N.V.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20233,43003,43003,41003,42503,4250413
30 mag 20233,48503,48503,42003,44523,44521.912
26 mag 20233,47003,52003,47003,48863,488621.717
25 mag 20233,42003,42003,39503,39503,39501.158
24 mag 20233,40503,40503,36003,36713,36714.810
23 mag 20233,43503,46503,43003,43003,43008.360
22 mag 20233,45003,45503,43003,45003,45001.531
19 mag 20233,41503,47003,41503,45003,4500835
18 mag 20233,42503,42503,42263,42263,42263.089
17 mag 20233,37003,42503,37003,42503,42505.538
16 mag 20233,45503,47003,42003,42003,4200754
15 mag 20233,44003,45503,41503,41503,41502.773
12 mag 20233,43003,43003,38003,39423,394210.103
11 mag 20233,52003,52003,42503,47073,47077.773
10 mag 20233,50003,50003,49563,49563,49565.551
09 mag 20233,47503,49673,46173,46173,46173.991
05 mag 20233,50503,51003,50003,50153,501530.732
04 mag 20233,45003,48503,44503,47993,47992.382
03 mag 20233,49503,49503,46003,46333,46333.420
02 mag 20233,60503,62003,53003,54893,54893.080
28 apr 20233,53503,58003,53503,57833,57834.767
27 apr 20233,44943,50003,44943,50003,50003.522
26 apr 20233,45003,45003,43503,43503,43502.067
25 apr 20233,44503,45503,43003,45503,45502.280
24 apr 20233,49003,49003,47083,47083,4708606
21 apr 20233,42003,46003,40003,42173,42178.787
20 apr 20233,45503,46003,45503,46003,46001.803
19 apr 20233,48003,48003,48003,48003,4800289
18 apr 20233,49003,50003,47053,47053,47051.213
17 apr 20233,51503,51503,46503,46923,469233.187
14 apr 20233,53003,59003,53003,58503,58506.123
13 apr 20233,52503,52503,51003,51003,5100880
12 apr 20233,48503,51073,47503,47503,475020.025
11 apr 20233,56003,63503,56003,56003,56004.498
06 apr 20233,51003,53003,51003,51483,51485.214
05 apr 20233,47003,53003,40003,49153,491563.273
04 apr 20233,57503,62003,46503,62003,620031.519
03 apr 20233,63503,63503,57003,61813,618128.303
31 mar 20233,67003,67003,57003,63323,633233.244
30 mar 20233,69003,73003,66503,73003,73003.924
29 mar 20233,70003,72503,66503,69003,69005.694
28 mar 20233,67503,69003,66503,66863,66865.657
27 mar 20233,76503,76503,66003,68803,688021.113
24 mar 20233,83503,94003,68503,70943,709434.537
23 mar 20233,90003,96523,87003,96523,96529.699
22 mar 20234,24004,24004,00004,05114,051125.924
21 mar 20234,20004,26004,20004,22324,22323.585
20 mar 20234,04504,14003,99504,07954,07953.718
17 mar 20234,19504,19504,08594,08594,08591.572
16 mar 20234,13004,16504,08504,13144,13145.273
15 mar 20234,19004,19004,04004,05784,05785.241
14 mar 20234,15004,22004,14504,21494,21493.886
13 mar 20234,17504,17504,01004,08834,088314.905
10 mar 20234,23004,24004,20504,23264,23269.544
09 mar 20234,26504,31504,26504,29694,29695.449
08 mar 20234,31004,40004,31004,36994,36999.082
07 mar 20234,44004,44004,38504,38504,38501.526
06 mar 20234,42004,44504,40504,44504,44504.212
03 mar 20234,45004,45004,41504,42784,42785.834
02 mar 20234,46004,48504,45004,47044,47046.363
01 mar 20234,54504,55004,50504,51914,51915.890
28 feb 20234,50504,53574,50504,53574,53575.541
27 feb 20234,56004,57004,53004,53004,53009.823
24 feb 20234,50504,56004,50504,52624,52625.220
23 feb 20234,62004,62004,53004,55194,55199.940
22 feb 20234,55004,72504,55004,63504,635032.403
21 feb 20234,37004,42504,37004,41254,412514.885
20 feb 20234,57004,61914,56934,56934,56931.715
17 feb 20234,61004,62504,59504,60754,60757.272
16 feb 20234,63504,65004,60004,60764,60769.727
15 feb 20234,60004,65504,60004,62004,62004.466
14 feb 20234,62004,64504,59984,61604,61605.231
13 feb 20234,58504,62004,57004,59504,59503.370
10 feb 20234,61504,61504,48504,53234,53237.911
09 feb 20234,61504,63004,60504,61354,61352.483
08 feb 20234,60504,64004,59004,61504,61505.388
07 feb 20234,64004,64004,58504,58504,58502.570
06 feb 20234,59504,65004,59004,60004,60007.060
03 feb 20234,65504,70004,65504,69004,69002.498
02 feb 20234,68504,70004,64504,70004,7000252
01 feb 20234,66004,72004,58004,67954,67957.001
31 gen 20234,66504,70504,62504,70004,70001.563
30 gen 20234,67504,67504,60504,65004,6500550
27 gen 20234,64004,68004,61004,68004,68002.324
26 gen 20234,51004,69004,51004,63004,63002.863
25 gen 20234,54004,54004,38004,38004,38003.848
24 gen 20234,63004,92004,52504,56004,560029.484
23 gen 20234,48004,48004,38504,43504,43505.585
20 gen 20234,38004,44004,38004,44004,44001.059
19 gen 20234,40504,40504,31504,32004,32004.201
18 gen 20234,26004,47504,26004,45504,45504.076
17 gen 20234,26004,26004,22504,23004,23001.229
16 gen 20234,37004,37004,22504,26004,26003.644
13 gen 20234,18504,31504,18504,26504,26507.728
12 gen 20234,23004,41004,17004,20004,200018.473
11 gen 20234,07004,10004,07004,10004,10001.699
10 gen 20234,05004,08004,02504,03044,03042.016
09 gen 20234,05004,13004,05004,05504,05506.693
06 gen 20233,81004,01503,81004,01504,0150813
05 gen 20233,93503,96503,88003,89003,89002.749
*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...