Mercados españoles cerrados

Avantium N.V. (0RNP.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,6750-0,0250 (-0,93%)
Al cierre: 11:42AM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,73002,73002,67502,67502,67505
07 may 20242,67002,70002,65002,70002,7000106
03 may 20242,57002,57002,56502,56502,5650207
02 may 20242,59002,59002,55502,55502,5550351
01 may 2024------
30 abr 20242,60002,60002,56002,56002,560054
29 abr 20242,53002,59002,53002,58002,5800437
26 abr 20242,51002,52002,50012,50012,5001504
25 abr 20242,49502,51502,49502,49512,4951327
24 abr 20242,51502,51502,46502,48262,48261877
23 abr 20242,53512,53512,53512,53512,5351183
22 abr 20242,42002,47002,42002,46002,46002399
19 abr 20242,39002,41012,39002,39412,39412251
18 abr 20242,42512,42512,42512,42512,42513331
17 abr 20242,59002,59002,50002,50002,50003724
16 abr 20242,43502,56012,42002,56002,56003621
15 abr 20242,43512,43862,43512,43862,43863444
12 abr 20242,42002,48002,41002,44502,44502957
11 abr 20242,42002,42002,34502,40502,40502257
10 abr 20242,37502,38002,26502,38002,38004484
09 abr 20242,14002,30002,14002,21472,2147501
08 abr 20242,17502,17502,15002,15002,1500611
05 abr 20242,12002,13012,10102,10102,10105884
04 abr 20242,09002,14002,08002,13492,1349145
03 abr 20242,06002,06002,01502,03512,03511019
02 abr 20242,11502,14002,06002,11132,11132570
28 mar 20242,12002,12002,11002,11002,110067
27 mar 20242,09002,09002,08002,08002,0800507
26 mar 20242,10002,10502,10002,10152,1015197
25 mar 20242,12502,14002,12012,12902,1290953
22 mar 20242,14502,16502,11502,13502,1350838
21 mar 20242,14002,16852,14002,16852,16852836
20 mar 20242,14002,15252,14002,15252,15256742
19 mar 20242,19982,19982,19982,19982,1998260
18 mar 20242,15002,16502,13502,15502,155075
15 mar 20242,13502,13502,11482,11482,11484815
14 mar 20242,19002,19002,13002,13002,130043
13 mar 20242,19002,20502,19002,20502,205035
12 mar 20242,20502,21502,16512,16512,1651454
11 mar 20242,11002,19012,11002,19012,190180
08 mar 20242,15002,16502,12502,12502,125061
07 mar 20242,11002,13502,11002,13502,13504
06 mar 20242,11002,11502,10982,11002,1100465
05 mar 20242,10002,14002,09982,09982,099846
04 mar 20242,15002,17002,13002,13002,1300620
01 mar 20242,20002,20002,16002,16002,16002018
29 feb 20242,17012,17012,17002,17002,170090
28 feb 20242,21502,21502,16502,17002,17001051
27 feb 20242,22502,23502,22002,22002,22001637
26 feb 20242,28002,28002,22482,22502,2250481
23 feb 20242,28502,29502,26982,29502,2950428
22 feb 20242,26002,29502,26002,28502,2850394
21 feb 20242,22002,24002,22002,24002,2400604
20 feb 20242,23002,24002,22982,22982,22982553
19 feb 20242,27002,27002,23982,23982,2398775
16 feb 20242,25002,27002,23002,23002,230017.556
15 feb 20242,21002,25502,21002,22992,229929.669
14 feb 20242,22502,23502,19502,21502,215066.836
13 feb 20242,32502,32502,23502,23502,23505430
12 feb 20242,34002,34012,34002,34012,34013275
09 feb 20242,33002,38502,33002,34262,342613.548
08 feb 20242,36502,37512,34002,37512,37515195
07 feb 20242,26002,39502,26002,35432,35432215
06 feb 20242,42502,50012,18502,25012,25019191
05 feb 20242,63002,63002,41502,42012,42011380
02 feb 20242,47002,59502,45002,59502,5950443
01 feb 20242,31502,41002,31502,41002,410039
31 ene 20242,67502,69002,49002,49002,49002210
30 ene 20242,84002,84002,63002,74502,745072.272
29 ene 20243,09003,11002,77002,80502,8050828
26 ene 20243,55003,55003,18503,23503,2350236
25 ene 20243,61003,61003,51023,51023,510234
24 ene 20243,64003,64003,60483,63043,6304228
23 ene 2024------
22 ene 20243,55503,57983,50503,57983,5798157
19 ene 20243,50503,51003,48003,50133,50131843
18 ene 20243,55503,56003,53503,54003,54001654
17 ene 20243,60503,64003,57503,57503,57502438
16 ene 20243,57003,64003,57003,61473,61473221
15 ene 20243,63003,63683,58503,63683,63682480
12 ene 20243,60003,66003,60003,63033,6303935
11 ene 20243,58003,58483,54983,57423,57421121
10 ene 20243,63003,63003,53503,57523,57525904
09 ene 20243,70503,70503,61503,65483,65481556
08 ene 20243,65003,71503,65003,69263,69263131
05 ene 20243,60503,67023,59983,60043,600411.689
04 ene 20243,59003,62003,52003,61023,61022963
03 ene 20243,62003,62503,55003,57863,57865238
02 ene 20243,57003,65003,55003,63983,63982816
29 dic 20233,57503,59003,52483,52483,52481204
28 dic 20233,64003,64003,57003,57023,57021244
27 dic 20233,66003,67003,62503,62523,62526041
22 dic 20233,63003,66983,60503,61773,61774982
21 dic 20233,64503,66503,64503,65513,65511813
20 dic 20233,69503,70503,65003,66713,66717437
19 dic 20233,74003,74503,65003,66483,66482047
18 dic 20233,71003,71003,67503,68003,68002854
15 dic 20233,66003,78003,64003,71003,710013.870
14 dic 20233,73003,73003,51003,51003,51005650
13 dic 20233,99503,99503,67003,70503,705024.575
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...