Italia markets close in 1 hour 35 minutes

Aedas Homes, S.A. (0RV8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,38-0,18 (-1,06%)
In data: 04:59PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202417,7717,8217,5417,6417,64427
17 apr 202417,7017,9017,4817,5017,505.812
16 apr 202417,6217,6217,3017,3417,3417.426
15 apr 202417,5118,1817,4617,5017,50512
12 apr 202417,9818,0017,7217,7217,72595
11 apr 202417,6617,9617,5617,7417,74322
10 apr 202418,0318,0617,5417,5417,54681
09 apr 202418,0418,0417,9218,0018,0018.132
08 apr 202418,0818,0817,7617,9417,942.005
05 apr 202417,9217,9617,7417,8517,851.802
04 apr 202418,2018,2017,8017,9417,94549
03 apr 202417,5618,0617,5418,0018,002.081
02 apr 202417,8417,7417,2217,5017,501.482
28 mar 202417,6617,9017,3817,4617,46930
27 mar 202417,9017,7817,4017,6417,64479
26 mar 202417,4817,6217,5217,5617,561.841
25 mar 202418,1018,1017,1017,6317,631.494
22 mar 202418,4418,4217,7417,8817,883.738
22 mar 20241.8225 Dividendo
21 mar 202420,5020,6520,2020,2018,381.010
20 mar 202420,7520,9020,4020,4318,59754
19 mar 202420,6020,6520,3020,5018,65170
18 mar 202419,3020,5519,1220,5518,691.346
15 mar 202418,9818,9418,7818,7817,0990
14 mar 202418,7618,9818,7618,8017,10498
13 mar 202419,0619,0418,8218,8417,14431
12 mar 202419,2819,2418,7018,7017,02255
11 mar 202418,9819,2418,8018,8117,111.148
08 mar 202418,9218,9418,7018,7017,01126
07 mar 202418,9218,8818,7618,7617,07277
06 mar 202418,9818,9018,7618,7617,07173
05 mar 202418,6018,8418,7218,8317,13814
04 mar 202418,8018,8018,6018,6016,92615
01 mar 202419,2019,2018,6218,7017,02317
29 feb 202418,9018,9418,5318,5316,861.231
28 feb 202418,6618,8018,5218,7217,031.277
27 feb 202418,5119,1218,6418,7217,03493
26 feb 202418,7018,6018,2818,5816,90361
23 feb 202418,3018,4618,1818,2216,58535
22 feb 202418,1418,4018,2618,2616,619
21 feb 202418,4418,4018,2618,2616,61409
20 feb 202417,8018,2017,9618,1816,5461
19 feb 202418,0818,6618,0418,1016,472.318
16 feb 202418,6618,7418,2218,2816,63700
15 feb 202418,9818,9018,6618,6816,9949
14 feb 202418,9418,9418,6018,7417,052.000
13 feb 202419,2219,2018,7218,8417,14277
12 feb 202418,9219,2018,7819,0817,36453
09 feb 202418,6618,8618,5618,8217,12707
08 feb 202418,5118,7418,2818,4216,7654
07 feb 202418,1018,6618,1018,4816,822.923
06 feb 202418,0018,2417,9818,2416,59138
05 feb 202418,0218,1617,9417,9416,3214
02 feb 202418,1418,0017,9018,0016,384
01 feb 202417,8217,8417,6817,6816,093.266
31 gen 202417,5417,7217,6417,6816,0877
30 gen 202417,7417,9817,1417,2615,701.651
29 gen 202418,6618,6617,2417,2415,694.757
26 gen 202418,2418,4818,3418,4416,779
25 gen 202418,6218,6218,2018,2916,64363
24 gen 202418,5818,6418,5018,5916,911.463
23 gen 2024------
22 gen 202418,6418,6618,4218,6616,98367
19 gen 202418,4618,5618,4418,5616,891.044
18 gen 202418,6018,5218,2818,2816,63103
17 gen 202418,2018,5818,1818,2616,62264
16 gen 202418,6418,6218,3018,3016,65277
15 gen 202418,6618,6618,4418,5416,871.170
12 gen 202418,0018,6418,4218,5616,88175
11 gen 202418,1618,5018,0418,0416,41198
10 gen 202418,3018,5818,2418,3816,7382
09 gen 202418,6618,6618,4018,4216,761.145
08 gen 202418,1018,6418,3618,6416,96161
05 gen 202418,4618,3818,1418,3016,6534
04 gen 202418,2418,3017,8218,1016,4799
03 gen 202418,4218,3818,0018,0416,41247
02 gen 202418,4618,4618,1218,2816,63707
29 dic 202318,4818,4618,2218,2216,58448
28 dic 202318,2418,4618,2418,2916,641.064
27 dic 202317,8018,3817,8818,2416,601.031
22 dic 202317,9018,0017,8017,8016,1946
21 dic 202317,5817,7817,6617,7816,18384
20 dic 202317,4017,6017,1217,5815,99294
19 dic 202317,0017,2817,0217,2815,72264
18 dic 202317,2217,3017,0617,0615,52391
15 dic 202317,5617,5017,2217,2215,66318
14 dic 202316,9217,4816,9017,2415,69927
13 dic 202316,5116,8216,5816,7015,19331
12 dic 202317,1617,1216,5016,5015,0113
11 dic 202316,9817,0416,8416,9015,373.657
08 dic 202317,0816,9816,9416,9815,45283
07 dic 202316,8016,8816,7616,8415,32464
06 dic 202316,8416,9616,8216,8215,30181
05 dic 202316,9917,3617,0017,0015,4652
04 dic 202317,4417,5017,0017,0015,47453
01 dic 202317,0017,3617,0017,2515,70153
30 nov 202317,2217,3417,2417,2415,682.835
29 nov 202317,3417,3817,2017,2815,721.797
28 nov 202317,4617,3417,1617,3415,78300
27 nov 202317,1017,4617,1217,4615,891.173
*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...