Italia markets close in 7 hours 55 minutes

Formycon AG (0W4N.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,10-0,90 (-2,25%)
In data: 05:54PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,000,000,0039,1039,102.117
23 apr 202440,0040,0039,1040,0040,00260
22 apr 202438,3539,2037,8538,2038,201.682
19 apr 202439,0039,2038,6838,6838,68269
18 apr 202440,0540,0539,0039,7039,70472
17 apr 202441,4542,8039,5540,1240,121.058
16 apr 202443,6544,0643,0044,0644,06138
15 apr 202446,6046,7045,8545,8545,85106
12 apr 202447,1147,1146,4546,4546,4592
11 apr 202446,1046,9146,1046,2546,25378
10 apr 202446,2146,2145,9545,9545,95217
09 apr 202446,2047,1046,1946,2546,25507
08 apr 2024------
05 apr 202446,0146,0146,0046,0046,0041
04 apr 202446,3046,3046,1846,1846,1886
03 apr 202445,3145,3545,3145,3545,35380
02 apr 202446,5046,5045,3046,0346,03105
28 mar 202446,4046,4046,3546,3546,35155
27 mar 202445,3046,3545,3046,3546,35174
26 mar 202445,6045,6045,6045,6045,6030
25 mar 202445,7045,7045,4545,4545,452
22 mar 202446,3546,9546,3546,9546,9554
21 mar 2024------
20 mar 202445,1045,9544,9545,9545,9564
19 mar 2024------
18 mar 2024------
15 mar 202445,3545,4044,7545,1545,15314
14 mar 202445,7547,1144,8047,1147,1196
13 mar 202448,1448,4048,0348,0348,034.916
12 mar 202448,3448,3448,0048,2048,201.517
11 mar 202447,5548,0447,5547,9547,955.608
08 mar 202448,7048,7048,1548,1548,15100
07 mar 202448,1548,1548,1548,1548,15-
06 mar 202448,0048,0048,0048,0048,0052
05 mar 202447,2547,2546,5546,7746,77140
04 mar 202447,6049,0047,2049,0049,0047
01 mar 202447,9548,5047,7048,5048,50318
29 feb 202448,9548,9547,8048,2048,20375
28 feb 202450,7050,7048,6548,6548,65562
27 feb 202449,8050,6949,8049,9849,98902
26 feb 202450,3050,7049,8049,8049,80875
23 feb 202453,7053,7051,0051,1051,10289
22 feb 202454,8054,8053,5053,9053,90271
21 feb 202453,2054,9053,2054,8054,8021
20 feb 202455,4055,4053,4054,0054,00162
19 feb 202455,0055,6055,0055,2055,208.676
16 feb 202455,5055,9055,0055,0055,005.431
15 feb 202455,3055,8054,6055,8055,80651
14 feb 202453,5054,6053,1053,5053,50143
13 feb 202452,5054,2052,5053,2053,20861
12 feb 202451,7051,7051,2051,2051,204
09 feb 2024------
08 feb 202450,7051,5050,7051,0051,00133
07 feb 202449,8549,8549,8549,8549,8515
06 feb 202447,1548,3547,1548,2948,29263
05 feb 202448,0548,0546,6046,6046,6060
02 feb 202448,5048,5048,3948,3948,3928
01 feb 202449,1049,1048,6348,6348,6343
31 gen 202451,0051,0050,0050,5050,50381
30 gen 202451,8052,1051,3051,3051,3015
29 gen 202449,8550,3049,8550,3050,301
26 gen 202449,3049,3049,2549,3049,3012
25 gen 202449,9049,9049,2549,5849,5815
24 gen 2024------
23 gen 2024------
22 gen 202448,3048,6147,9548,6148,61191
19 gen 202448,9048,9047,1048,3848,38371
18 gen 202449,0049,1048,7048,7048,70523
17 gen 202449,1549,1546,5046,5046,501.501
16 gen 202451,0051,3048,9550,7150,71859
15 gen 202452,3052,3050,7451,2051,201.051
12 gen 202452,0052,5052,0052,5052,5080
11 gen 202453,0053,7051,7051,7051,701.216
10 gen 202453,1053,6052,6052,7052,70373
09 gen 202452,7053,0052,7053,0053,00284
08 gen 202453,1053,1053,1053,1053,10126
05 gen 202452,8652,8652,8052,8052,80116
04 gen 202454,4054,4054,1054,1854,18570
03 gen 202455,9055,9053,6053,7953,7940
02 gen 202457,0057,0056,5557,0057,00705
29 dic 202356,0056,4055,9056,4056,40403
28 dic 202357,0057,0055,9656,6056,60723
27 dic 202355,0056,2253,8056,2256,22548
22 dic 202353,1053,8053,1053,8053,8076
21 dic 202356,1056,1054,3054,3054,30151
20 dic 202356,1056,1056,1056,1056,1028
19 dic 202355,4655,4655,4655,4655,462
18 dic 202355,0855,1055,0855,1055,1058
15 dic 202357,0057,0556,6056,8056,802.579
14 dic 202357,0357,2056,4057,0057,003.500
13 dic 202357,2057,2056,5057,0257,02564
12 dic 202356,5057,8056,5057,3057,30375
11 dic 202357,2057,2056,8057,2057,20148
08 dic 202356,4059,4056,4058,5058,501.122
07 dic 202359,7060,0056,7057,1057,103.070
06 dic 202359,8061,2058,5059,3059,30101
05 dic 202359,3061,7059,3061,2961,292.055
04 dic 202367,4067,4060,4060,4060,40225
01 dic 202366,4067,0164,8067,0167,01318
30 nov 202365,0066,7065,0065,9065,901.923
*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...