Mercados españoles cerrados

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%)
Al cierre: 04:45PM BST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20249,629,329,209,229,227549
20 may 20240.26 Dividendo
17 may 20249,469,499,429,449,182032
16 may 20249,559,549,489,509,243263
15 may 20249,369,579,499,559,287124
14 may 20249,539,679,499,499,232120
13 may 20249,449,549,449,529,262706
10 may 20249,309,539,389,449,186013
09 may 20249,229,309,309,309,04500
08 may 20249,339,329,219,248,9828.059
07 may 20248,959,319,159,319,062457
03 may 20248,869,018,949,018,76278
02 may 20248,948,858,838,858,613450
01 may 20248,948,948,948,948,69-
30 abr 20248,948,898,868,868,622275
29 abr 20248,888,888,888,888,64304
26 abr 20248,828,908,908,908,662254
25 abr 20248,828,858,778,808,562401
24 abr 20248,798,868,768,868,62180
23 abr 20248,698,858,648,818,57541
22 abr 20248,548,618,568,578,332330
19 abr 20248,558,478,478,478,2434
18 abr 20248,488,488,478,478,232
17 abr 20248,578,568,458,458,225662
16 abr 20248,588,498,488,488,255
15 abr 20248,738,768,588,588,3415.824
12 abr 20248,718,768,658,658,423118
11 abr 20248,698,738,658,658,4117.248
10 abr 20248,828,768,638,748,505822
09 abr 20248,888,808,768,788,543190
08 abr 20248,898,858,828,828,58956
05 abr 20249,028,938,828,828,5811.943
04 abr 20249,078,998,968,998,752068
03 abr 20249,128,968,968,968,71177
02 abr 20249,109,199,029,028,78217
28 mar 20249,049,208,959,208,952248
27 mar 20249,329,239,079,078,836117
26 mar 20249,199,449,209,279,022731
25 mar 20249,719,799,189,519,2550.025
22 mar 20249,709,659,609,659,38503
21 mar 20249,419,639,389,639,361038
20 mar 20249,369,349,349,349,084
19 mar 20249,409,459,279,279,01542
18 mar 20249,449,409,359,409,14670
15 mar 20249,649,779,739,779,508
14 mar 20249,659,699,599,609,343674
13 mar 20249,529,599,559,599,32457
12 mar 20249,349,419,389,419,151555
11 mar 20249,229,359,289,359,0941
08 mar 20249,199,269,219,259,001630
07 mar 20248,909,209,159,208,95160
06 mar 20248,928,908,848,858,611440
05 mar 20248,748,918,858,908,66175
04 mar 20248,758,718,718,718,475
01 mar 20248,728,768,688,688,442748
29 feb 20248,528,798,508,798,5542.344
28 feb 20248,898,948,448,448,218962
27 feb 20249,319,148,808,858,618316
26 feb 20249,389,309,309,309,044
23 feb 20249,369,369,359,369,1030.975
22 feb 20249,509,499,329,349,082679
21 feb 20249,499,529,479,479,216
20 feb 20249,449,609,519,519,2519
19 feb 20249,439,539,409,539,2749
16 feb 20249,409,459,159,459,198173
15 feb 20249,499,489,429,429,16439
14 feb 20249,509,529,499,499,238
13 feb 20249,509,529,419,419,1611
12 feb 20249,409,519,479,519,251
09 feb 20249,229,349,269,349,08202
08 feb 20249,199,289,229,289,023417
07 feb 20249,319,359,119,188,9296.374
06 feb 20249,059,199,069,198,9428
05 feb 20249,129,199,129,168,917013
02 feb 20249,179,359,139,138,881838
01 feb 20249,189,229,209,228,97128
31 ene 20249,129,199,199,198,9412.000
30 ene 20249,209,219,139,218,9541.376
29 ene 20249,139,129,109,108,8515
26 ene 20249,179,209,109,118,86917
25 ene 20249,009,239,109,198,934005
24 ene 2024------
23 ene 2024------
22 ene 20248,918,948,858,898,6520.788
19 ene 20248,948,968,858,858,601056
18 ene 20248,848,928,848,928,6748.594
17 ene 20248,818,818,738,818,574537
16 ene 20248,908,938,848,848,601656
15 ene 20249,029,028,939,018,76848
12 ene 20248,898,988,898,988,732732
11 ene 20248,828,948,888,888,64590
10 ene 20248,798,818,738,778,5312.039
09 ene 20248,848,858,818,828,583456
08 ene 20248,718,818,738,738,492803
05 ene 20248,808,738,648,648,40785
04 ene 20248,908,948,818,838,5925.534
03 ene 20249,149,128,788,878,6345.952
02 ene 20249,069,179,109,178,924849
29 dic 20239,109,079,019,018,76383
28 dic 20239,119,149,089,088,831144
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...