Italia markets close in 4 hours 7 minutes

Jenoptik AG (0ZPV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,18+0,11 (+0,51%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202426,8327,0026,4626,5426,5410.594
24 giu 202426,5027,1626,4426,9826,9819.738
21 giu 202426,8926,8826,3226,4026,4070.867
20 giu 202426,9327,0626,6626,8226,824.585
19 giu 202427,5027,4426,6227,0327,031.292
19 giu 20240.35 Dividendo
18 giu 202427,7528,1027,7427,9627,6117.513
17 giu 202427,4627,8827,5827,5827,23600
14 giu 202428,1028,0227,1027,4427,1012.541
13 giu 202429,0228,9428,0228,0427,696.655
12 giu 202428,8429,3428,3229,3428,971.205
11 giu 202428,8829,3428,7629,2628,897.689
10 giu 202429,0229,0828,4828,6728,311.484
07 giu 202429,3929,7429,1629,5529,1812.006
06 giu 202429,2730,2629,1830,1429,7650.855
05 giu 202428,4329,3028,0628,6728,3136.708
04 giu 202427,9528,0027,8027,9027,55819
03 giu 202427,7728,0627,4227,8227,48283.379
31 mag 202426,8927,5626,9827,2726,931.054
30 mag 202426,7427,1226,6827,0926,752.561
29 mag 202427,5827,5827,0227,0826,741.503
28 mag 202427,8128,2227,7227,8227,47871
24 mag 202427,8728,1627,4828,1227,771.740
23 mag 202428,6728,7228,5428,5928,231.838
22 mag 202428,2029,0028,3428,6828,324.803
21 mag 202428,0428,2827,4028,1027,752.093
20 mag 202427,6528,0727,4027,7227,371.022
17 mag 202427,4627,7227,1827,5627,221.190
16 mag 202427,8727,9226,9027,6027,25987
15 mag 202427,0327,5426,7027,0826,744.205
14 mag 202426,6627,1426,6427,0426,70989
13 mag 202427,4427,5026,6827,0526,7221.426
10 mag 202427,6327,8627,3027,6427,29623
09 mag 202427,5027,6627,3827,5327,192.447
08 mag 202426,5027,9426,9627,6527,302.319
07 mag 202425,1625,4225,0625,4225,107.767
03 mag 202425,3325,4825,0225,2124,893.551
02 mag 202425,3325,4025,0825,3425,0315.863
01 mag 2024------
30 apr 202425,4725,4625,2425,2424,922.003
29 apr 202425,4925,6225,2225,3225,001.435
26 apr 202425,0425,6224,9625,4925,1824.069
25 apr 202424,4524,8624,4824,5024,195.705
24 apr 202425,2725,4024,7024,8924,585.266
23 apr 202424,8025,1224,9224,9724,6519.793
22 apr 202424,3024,7624,2424,5824,287.083
19 apr 202424,1824,2823,8824,0923,7810.283
18 apr 202424,5924,6224,2024,3724,078.466
17 apr 202425,1025,1424,3824,5024,1940.505
16 apr 202424,9025,3224,4824,8924,58290.868
15 apr 202425,7425,9225,5025,7525,4212.909
12 apr 202426,4226,6025,6226,2025,8748.765
11 apr 202425,9226,3425,9026,1425,8149.357
10 apr 202426,5826,7625,5626,2025,8778.794
09 apr 202426,8527,0626,2826,8026,4657.729
08 apr 202427,3627,6626,7227,1826,8450.298
05 apr 202428,5328,6427,3827,6327,2886.864
04 apr 202428,7729,5228,8428,9428,585.652
03 apr 202428,8428,9428,6028,8228,4636.309
02 apr 202428,9629,5028,6228,7828,4228.744
28 mar 202429,0829,3428,7029,0128,655.587
27 mar 202429,1629,9428,0428,7228,3621.718
26 mar 202430,0130,1229,7030,0229,648.477
25 mar 202430,1330,4029,5630,0629,684.373
22 mar 202429,9030,3029,8430,1929,813.898
21 mar 202429,2330,1829,2229,8129,448.178
20 mar 202428,8429,2628,6828,8328,472.537
19 mar 202428,6928,9628,6928,9228,56202.318
18 mar 202428,6728,8628,6428,8028,441.871
15 mar 202428,7328,9028,4628,4828,1215.334
14 mar 202428,6129,1027,8828,6728,323.844
13 mar 202429,0429,2428,5028,7828,424.709
12 mar 202429,0829,3428,8429,1428,77441
11 mar 202429,0829,1428,8629,0828,7216.557
08 mar 202430,0530,2629,6829,8129,44565
07 mar 202429,3930,1629,2429,9429,572.599
06 mar 202429,6429,8429,1029,3829,0118.787
05 mar 202429,7630,0229,4229,7429,367.657
04 mar 202429,8830,1429,6629,7629,3923.260
01 mar 202429,2529,8629,0229,5029,1342.113
29 feb 202429,4529,6028,7229,2228,858.453
28 feb 202430,0129,9229,1229,3128,9456.872
27 feb 202430,1130,5029,3630,1829,804.863
26 feb 202429,6030,3229,4830,0229,652.680
23 feb 202430,7830,7629,7230,4030,0215.791
22 feb 202430,1931,0230,0830,2629,885.460
21 feb 202430,1730,2029,3029,6229,259.915
20 feb 202430,1730,5029,1430,1529,7729.065
19 feb 202429,9030,3229,7829,9629,583.727
16 feb 202429,0830,1428,8029,4229,057.085
15 feb 202429,3929,4628,7029,0328,675.337
14 feb 202427,9128,8827,9828,4728,11208.247
13 feb 202428,2428,4027,8427,9627,616.218
12 feb 202428,5528,6028,0628,2027,8410.258
09 feb 202427,5628,4627,6828,2127,867.387
08 feb 202428,9229,0827,7627,9827,637.867
07 feb 202429,2929,4228,6829,0228,6673.445
06 feb 202429,4329,6829,0229,5029,132.451
05 feb 202429,4929,7429,2429,3729,0149.011
02 feb 202429,6829,8229,2629,6129,246.395
*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...