Italia markets open in 7 hours 47 minutes

Tikehau Capital (0RP0.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,25-0,90 (-3,73%)
Alla chiusura: 03:02PM BST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202422,9023,3522,9023,2523,25110
11 lug 202422,5524,1522,5523,2523,251.331
10 lug 202422,3522,5022,3522,5022,5062
09 lug 202422,4022,4022,4022,4022,4042
08 lug 202422,3522,5521,9522,5522,55397
05 lug 202422,2022,2022,2022,2022,20274
04 lug 202421,9521,9521,9021,9521,952.119
03 lug 202421,4021,6521,4021,6521,65123
02 lug 202421,2021,2021,2021,2021,206
01 lug 202421,4021,4021,4021,4021,403
28 giu 202421,2021,2021,0021,0021,004
27 giu 202421,4521,5521,4021,4021,40238
26 giu 202421,5521,5521,5521,5521,55447
25 giu 202422,0022,0021,5021,6521,65170
24 giu 202421,9521,9521,9521,9521,95274
21 giu 202422,2522,3522,0522,0522,05237
20 giu 202421,7522,1521,7522,0522,051.124
19 giu 2024------
18 giu 202421,4021,4021,4021,4021,40-
17 giu 202421,1021,1021,1021,1021,1010
14 giu 202421,5021,5021,2021,2021,2052
13 giu 202421,6021,6021,4521,4521,455
12 giu 202421,5021,7521,5021,7521,75997
11 giu 202421,4021,4021,4021,4021,401
10 giu 202420,9521,5020,9521,2521,254
07 giu 2024------
06 giu 202421,6521,8521,6521,7521,75112
05 giu 202421,5521,5521,5521,5521,5569
04 giu 202421,2021,2021,2021,2021,20400
03 giu 202421,3021,4521,2521,4521,4556
31 mag 2024------
30 mag 202421,2021,3021,2021,3021,30139
29 mag 202421,2521,2521,0521,1521,15155
28 mag 202421,5521,6521,3521,3521,35310
24 mag 202420,7521,0520,7521,0021,00680
23 mag 202420,7520,8520,7520,8520,85102
22 mag 202420,9020,9020,7020,7520,75184
21 mag 202421,0021,0021,0021,0021,006
20 mag 202421,0021,0020,9520,9520,95112
17 mag 202421,3021,3021,1021,1521,15767
16 mag 2024------
15 mag 202421,1021,4021,1021,2521,25448
14 mag 202422,3022,3021,1021,1021,10246
13 mag 202421,2021,2021,2021,2021,20-
10 mag 202421,1521,2020,8021,1521,1531
09 mag 202421,3021,5521,0021,1021,10138
09 mag 20240.75 Dividendo
08 mag 202422,9022,9021,9522,0021,2546
07 mag 202422,5022,5022,0022,0021,25161
03 mag 2024------
02 mag 202421,9522,0021,8522,0021,25520
01 mag 2024------
30 apr 202421,6521,6521,6521,6520,914
29 apr 202422,4022,4021,4021,7521,01124
26 apr 202421,1021,3721,1021,3520,62151
25 apr 202421,1521,1520,9020,9720,251.157
24 apr 202420,2521,2520,2520,9820,261.012
23 apr 202421,5521,5521,3021,3020,575.270
22 apr 202421,4521,4521,4021,4520,722.108
19 apr 202421,3021,3021,2321,2520,531.035
18 apr 202421,1521,4021,1521,2520,53798
17 apr 202421,1521,3521,0821,1520,43479
16 apr 202420,9520,9620,9520,9520,241.085
15 apr 202421,3521,4021,2521,2820,551.271
12 apr 202421,5021,5021,2021,2020,48864
11 apr 202421,1521,4020,3521,2020,48682
10 apr 202421,2021,4521,0521,1620,442.243
09 apr 202420,8020,8020,5520,7019,991.727
08 apr 202420,6520,9019,6820,7520,043.375
05 apr 202420,6020,6020,5520,6019,90839
04 apr 202420,7020,7020,3520,7019,99369
03 apr 202420,1520,2520,1520,2519,5612.187
02 apr 202420,4520,4520,1020,1019,42852
28 mar 202420,2520,3520,1920,1919,50425
27 mar 202420,0520,0820,0520,0819,39654
26 mar 202420,3020,3020,1720,1719,49507
25 mar 202420,4020,4020,1720,3019,611.011
22 mar 202420,4020,4020,2020,2419,55714
21 mar 202420,3520,3520,2320,2319,54388
20 mar 202421,2521,2520,1520,2019,51659
19 mar 202420,3520,4520,3520,4519,75121
18 mar 202420,6020,6020,4320,5519,85841
15 mar 202421,0021,1520,2520,2519,56400
14 mar 202422,6522,6520,5021,4420,711.099
13 mar 202421,3021,7021,3021,5220,792.594
12 mar 202421,3021,3021,2521,2520,53294
11 mar 202421,2021,3521,0021,0020,282.240
08 mar 2024------
07 mar 202421,6521,6521,2521,2520,531.618
06 mar 202421,6021,7521,3121,7020,961.510
05 mar 202420,7021,4520,7021,4220,692.604
04 mar 202420,9020,9020,8520,8520,14231
01 mar 202421,0021,3021,0021,2020,48745
29 feb 202420,8020,9020,8020,8020,09740
28 feb 202420,9520,9520,4020,4019,70363
27 feb 202419,5019,5019,5019,5018,841
26 feb 202421,9021,9020,4020,5619,86262
23 feb 202420,9521,0020,9020,9520,23540
22 feb 202420,8021,2520,8021,2520,53145
21 feb 202420,9021,0520,9020,9020,18750
*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...