Italia markets open in 5 hours 47 minutes

Tikehau Capital (0RP0.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,15+0,20 (+0,95%)
Alla chiusura: 05:56PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202421,1521,3521,1521,3521,35163
16 apr 202420,9520,9620,9520,9520,951.085
15 apr 202421,3521,4021,2521,2821,281.271
12 apr 202421,5021,5021,2021,2021,20864
11 apr 202421,1521,4020,3521,2021,20682
10 apr 202421,2021,4521,0521,1621,162.243
09 apr 202420,8020,8020,5520,7020,701.727
08 apr 202420,6520,9019,6820,7520,753.375
05 apr 202420,6020,6020,5520,6020,60839
04 apr 202420,7020,7020,3520,7020,70369
03 apr 202420,1520,2520,1520,2520,2512.187
02 apr 202420,4520,4520,1020,1020,10852
28 mar 202420,2520,3520,1920,1920,19425
27 mar 202420,0520,0820,0520,0820,08654
26 mar 202420,3020,3020,1720,1720,17507
25 mar 202420,4020,4020,1720,3020,301.011
22 mar 202420,4020,4020,2020,2420,24714
21 mar 202420,3520,3520,2320,2320,23388
20 mar 202421,2521,2520,1520,2020,20659
19 mar 202420,3520,4520,3520,4520,45121
18 mar 202420,6020,6020,4320,5520,55841
15 mar 202421,0021,1520,2520,2520,25400
14 mar 202422,6522,6520,5021,4421,441.099
13 mar 202421,3021,7021,3021,5221,522.594
12 mar 202421,3021,3021,2521,2521,25294
11 mar 202421,2021,3521,0021,0021,002.240
08 mar 2024------
07 mar 202421,6521,6521,2521,2521,251.618
06 mar 202421,6021,7521,3121,7021,701.510
05 mar 202420,7021,4520,7021,4221,422.604
04 mar 202420,9020,9020,8520,8520,85231
01 mar 202421,0021,3021,0021,2021,20745
29 feb 202420,8020,9020,8020,8020,80740
28 feb 202420,9520,9520,4020,4020,40363
27 feb 202419,5019,5019,5019,5019,501
26 feb 202421,9021,9020,4020,5620,56262
23 feb 202420,9521,0020,9020,9520,95540
22 feb 202420,8021,2520,8021,2521,25145
21 feb 202420,9021,0520,9020,9020,90750
20 feb 202420,8521,0020,8521,0021,00169
19 feb 202422,1522,1520,9921,2021,20515
16 feb 202421,1021,1021,0221,0221,02233
15 feb 202421,0021,0020,9120,9120,91216
14 feb 202421,9021,9020,9520,9920,99394
13 feb 202421,6521,6521,2621,2621,26254
12 feb 202420,4521,5520,4521,4021,40195
09 feb 202421,7521,7521,4621,4621,46444
08 feb 202422,4022,4021,6021,6021,6072
07 feb 202421,2521,6021,2521,3521,35199
06 feb 202421,0021,2520,8521,0521,051.221
05 feb 202421,0021,0020,8720,8720,87197
02 feb 2024------
01 feb 2024------
31 gen 202421,1521,2021,1521,2021,20167
30 gen 202420,9020,9520,9020,9520,95286
29 gen 202421,1521,1521,1421,1521,15390
26 gen 202421,3721,5021,2021,5021,501.885
25 gen 202421,3021,3021,2521,2521,253
24 gen 202421,4021,4021,1321,1321,131.177
23 gen 202421,1021,1020,8520,8520,8523
22 gen 202420,6521,0020,6521,0021,00114
19 gen 202420,8020,8020,4020,4020,4030
18 gen 202420,2520,7020,2520,7020,70761
17 gen 202420,3020,3020,1520,2020,201.751
16 gen 202420,6020,6520,3020,5120,512.209
15 gen 202420,1520,9020,1520,3520,351.253
12 gen 202419,9420,0019,9019,9519,95785
11 gen 202420,1520,1519,8219,8219,821.040
10 gen 202420,0520,1019,9419,9419,94535
09 gen 202420,2020,2520,1020,1020,102.167
08 gen 202420,2520,2520,1020,1020,10237
05 gen 202420,0520,3020,0520,2020,201.090
04 gen 202420,1020,5520,1020,4020,401.236
03 gen 202420,3020,3119,9820,3120,312.036
02 gen 202420,8520,8520,4020,7520,752.346
29 dic 202320,7020,7320,6020,6020,60906
28 dic 202320,7521,0520,6920,7520,753.633
27 dic 202320,7020,9020,6520,7520,75604
22 dic 202320,4520,5020,4520,5020,501.057
21 dic 202320,1520,2520,1520,2420,24890
20 dic 202320,3020,4520,3020,3520,35573
19 dic 202319,9620,3019,9620,0520,051.452
18 dic 202319,5820,0419,5820,0420,04590
15 dic 202319,5019,5019,4019,4619,462.384
14 dic 202319,1819,4419,1819,3919,392.367
13 dic 202318,9019,0218,8818,9418,94396
12 dic 202319,8019,8018,7619,0319,031.461
11 dic 202319,7819,8619,7819,8619,86157
08 dic 202319,9419,9419,8219,9319,93498
07 dic 202319,9019,9219,8819,8919,89153
06 dic 202319,8620,0519,8619,9319,931.757
05 dic 202319,8619,9819,8619,9019,90855
04 dic 202320,2020,2520,1020,1020,10689
01 dic 202320,1520,2019,9820,1520,15802
30 nov 202319,9820,0019,8819,9619,961.894
29 nov 202319,8619,9219,8419,8719,87657
28 nov 202319,9219,9219,8219,8719,871.094
27 nov 202319,9820,0519,8819,9619,965.205
24 nov 202319,9619,9819,9219,9719,97759
23 nov 202319,9819,9819,9219,9819,98164
*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...