Mercados españoles cerrados en 14 mins

Technogym S.p.A. (0RG1.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,59+0,13 (+1,96%)
A partir del 04:45PM BST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20248,948,858,838,858,853450
01 may 20248,948,948,948,948,94-
30 abr 20248,948,898,868,868,862275
29 abr 20248,888,888,888,888,88304
26 abr 20248,828,908,908,908,902254
25 abr 20248,828,858,778,808,802401
24 abr 20248,798,868,768,868,86180
23 abr 20248,698,858,648,818,81541
22 abr 20248,548,618,568,578,572330
19 abr 20248,558,478,478,478,4734
18 abr 20248,488,488,478,478,472
17 abr 20248,578,568,458,458,455662
16 abr 20248,588,498,488,488,485
15 abr 20248,738,768,588,588,5815.824
12 abr 20248,718,768,658,658,653118
11 abr 20248,698,738,658,658,6517.248
10 abr 20248,828,768,638,748,745822
09 abr 20248,888,808,768,788,783190
08 abr 20248,898,858,828,828,82956
05 abr 20249,028,938,828,828,8211.943
04 abr 20249,078,998,968,998,992068
03 abr 20249,128,968,968,968,96177
02 abr 20249,109,199,029,029,02217
28 mar 20249,049,208,959,209,202248
27 mar 20249,329,239,079,079,076117
26 mar 20249,199,449,209,279,272731
25 mar 20249,719,799,189,519,5150.025
22 mar 20249,709,659,609,659,65503
21 mar 20249,419,639,389,639,631038
20 mar 20249,369,349,349,349,344
19 mar 20249,409,459,279,279,27542
18 mar 20249,449,409,359,409,40670
15 mar 20249,649,779,739,779,778
14 mar 20249,659,699,599,609,603674
13 mar 20249,529,599,559,599,59457
12 mar 20249,349,419,389,419,411555
11 mar 20249,229,359,289,359,3541
08 mar 20249,199,269,219,259,251630
07 mar 20248,909,209,159,209,20160
06 mar 20248,928,908,848,858,851440
05 mar 20248,748,918,858,908,90175
04 mar 20248,758,718,718,718,715
01 mar 20248,728,768,688,688,682748
29 feb 20248,528,798,508,798,7942.344
28 feb 20248,898,948,448,448,448962
27 feb 20249,319,148,808,858,858316
26 feb 20249,389,309,309,309,304
23 feb 20249,369,369,359,369,3630.975
22 feb 20249,509,499,329,349,342679
21 feb 20249,499,529,479,479,476
20 feb 20249,449,609,519,519,5119
19 feb 20249,439,539,409,539,5349
16 feb 20249,409,459,159,459,458173
15 feb 20249,499,489,429,429,42439
14 feb 20249,509,529,499,499,498
13 feb 20249,509,529,419,419,4111
12 feb 20249,409,519,479,519,511
09 feb 20249,229,349,269,349,34202
08 feb 20249,199,289,229,289,283417
07 feb 20249,319,359,119,189,1896.374
06 feb 20249,059,199,069,199,1928
05 feb 20249,129,199,129,169,167013
02 feb 20249,179,359,139,139,131838
01 feb 20249,189,229,209,229,22128
31 ene 20249,129,199,199,199,1912.000
30 ene 20249,209,219,139,219,2141.376
29 ene 20249,139,129,109,109,1015
26 ene 20249,179,209,109,119,11917
25 ene 20249,009,239,109,199,194005
24 ene 2024------
23 ene 2024------
22 ene 20248,918,948,858,898,8920.788
19 ene 20248,948,968,858,858,851056
18 ene 20248,848,928,848,928,9248.594
17 ene 20248,818,818,738,818,814537
16 ene 20248,908,938,848,848,841656
15 ene 20249,029,028,939,019,01848
12 ene 20248,898,988,898,988,982732
11 ene 20248,828,948,888,888,88590
10 ene 20248,798,818,738,778,7712.039
09 ene 20248,848,858,818,828,823456
08 ene 20248,718,818,738,738,732803
05 ene 20248,808,738,648,648,64785
04 ene 20248,908,948,818,838,8325.534
03 ene 20249,149,128,788,878,8745.952
02 ene 20249,069,179,109,179,174849
29 dic 20239,109,079,019,019,01383
28 dic 20239,119,149,089,089,081144
27 dic 20239,119,149,079,079,0775
22 dic 20239,129,129,129,129,12-
21 dic 20239,098,998,988,998,993964
20 dic 20239,109,119,069,099,099265
19 dic 20238,719,138,819,139,136003
18 dic 20238,828,788,788,788,781689
15 dic 20238,818,878,858,878,874097
14 dic 20238,808,858,808,848,8410.683
13 dic 20238,778,778,728,748,744184
12 dic 20238,818,818,808,818,811710
11 dic 20238,758,838,728,808,803652
08 dic 20238,698,838,738,748,744493
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...