Quotazioni in diretta

Home Investire Azioni Europa EU R351S (R351S) R351S (R351S) Storico

R351S

R351S

33,28

2,48 (8,05%)

Ultimo aggiornamento: 14:01:41

Dati in Delay di 15 minuti

Borsa: Euronext

Tipo: Warrant Azionario

Valuta: EUR

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	30,80	1,29	4,37%	31,36	31,36	29,89	0
21 Mag 2024	29,51	-0,23	-0,77%	29,71	30,61	28,79	0
20 Mag 2024	29,74	1,40	4,94%	28,37	29,85	28,28	0
17 Mag 2024	28,34	-2,29	-7,48%	30,52	30,80	27,47	0
16 Mag 2024	30,63	-2,49	-7,52%	34,13	34,49	30,63	0
15 Mag 2024	33,12	1,76	5,61%	31,82	33,49	31,58	0
14 Mag 2024	31,36	0,00	0,00%	31,36	31,36	31,36	0
13 Mag 2024	31,36	-0,22	-0,70%	31,96	32,14	30,56	0
10 Mag 2024	31,58	2,69	9,31%	29,81	31,58	29,41	0
09 Mag 2024	28,89	1,68	6,17%	27,13	28,89	26,77	0
08 Mag 2024	27,21	2,64	10,74%	24,57	27,46	24,57	0
07 Mag 2024	24,57	0,77	3,24%	24,05	24,70	23,07	0
06 Mag 2024	23,80	1,88	8,58%	21,92	24,24	21,82	0
03 Mag 2024	21,92	1,37	6,67%	21,21	22,27	20,74	0
02 Mag 2024	20,55	-0,85	-3,97%	21,27	21,44	20,09	0
30 Apr 2024	21,40	-0,61	-2,77%	22,02	22,58	21,05	0
29 Apr 2024	22,01	-0,40	-1,78%	22,83	23,20	21,75	0
26 Apr 2024	22,41	2,41	12,05%	20,78	22,90	20,53	0
25 Apr 2024	20,00	-0,38	-1,86%	20,28	21,22	18,62	0
24 Apr 2024	20,38	1,64	8,75%	19,42	21,58	18,63	0
23 Apr 2024	18,74	1,61	9,40%	17,66	19,02	17,45	0
22 Apr 2024	17,13	-1,82	-9,60%	19,22	19,58	17,01	0
19 Apr 2024	18,95	-3,29	-14,79%	20,46	21,30	18,81	0
18 Apr 2024	22,24	2,66	13,59%	19,81	22,95	19,71	0
17 Apr 2024	19,58	0,34	1,77%	19,11	21,21	18,85	0
16 Apr 2024	19,24	-1,87	-8,86%	20,14	20,14	18,13	0
15 Apr 2024	21,11	1,20	6,03%	20,71	22,49	20,32	0
12 Apr 2024	19,91	0,41	2,10%	20,19	21,00	19,15	0
11 Apr 2024	19,50	-0,05	-0,26%	19,58	20,29	18,58	0
10 Apr 2024	19,55	0,92	4,94%	18,94	19,90	17,67	0
09 Apr 2024	18,63	-1,55	-7,68%	19,90	19,90	18,11	0
08 Apr 2024	20,18	1,34	7,11%	19,29	20,74	19,10	0
05 Apr 2024	18,84	-0,24	-1,26%	18,71	18,90	17,64	0
04 Apr 2024	19,08	0,69	3,75%	18,47	19,27	18,16	0
03 Apr 2024	18,39	0,73	4,13%	17,45	18,73	17,40	0
02 Apr 2024	17,66	-2,79	-13,64%	20,46	20,51	17,52	0
28 Mar 2024	20,45	0,19	0,94%	20,17	21,08	19,71	0
27 Mar 2024	20,26	-3,32	-14,08%	23,58	23,88	19,03	0
26 Mar 2024	23,58	0,09	0,38%	23,06	23,62	22,59	0
25 Mar 2024	23,49	-1,72	-6,82%	25,28	25,50	23,49	0
22 Mar 2024	25,21	0,87	3,57%	24,14	25,29	23,93	0
21 Mar 2024	24,34	0,57	2,40%	25,17	25,18	22,74	0
20 Mar 2024	23,77	0,05	0,21%	23,48	24,97	23,27	0
19 Mar 2024	23,72	0,36	1,54%	23,33	24,84	22,55	0
18 Mar 2024	23,36	-0,49	-2,05%	24,46	24,70	23,24	0
15 Mar 2024	23,85	0,17	0,72%	23,46	24,86	23,46	0
14 Mar 2024	23,68	0,74	3,23%	23,02	24,58	22,81	0
13 Mar 2024	22,94	2,09	10,02%	21,18	23,38	20,94	0
12 Mar 2024	20,85	0,37	1,81%	20,93	20,96	19,35	0
11 Mar 2024	20,48	-1,98	-8,82%	21,65	21,83	20,02	0
08 Mar 2024	22,46	0,38	1,72%	21,90	22,69	21,50	0
07 Mar 2024	22,08	1,17	5,60%	20,61	22,21	19,99	0
06 Mar 2024	20,91	0,54	2,65%	19,56	20,93	19,18	0
05 Mar 2024	20,37	-2,15	-9,55%	22,66	22,71	19,99	0
04 Mar 2024	22,52	1,19	5,58%	21,36	22,52	21,29	0
01 Mar 2024	21,33	0,28	1,33%	21,76	22,28	20,39	0
29 Feb 2024	21,05	0,77	3,80%	20,41	21,63	20,16	0
28 Feb 2024	20,28	0,84	4,32%	19,38	20,68	19,29	0
27 Feb 2024	19,44	-2,15	-9,96%	21,09	21,14	19,44	0
26 Feb 2024	21,59	0,27	1,27%	21,18	21,80	21,06	0
23 Feb 2024	21,32	1,33	6,65%	20,10	21,84	19,90	0

Hsbc Msci Wd Ac

Yieldmax Meta Option Inc...

Brussels Regional Fund R...

Credit Mutuel Arkea null

LBP 0.75%14apr25

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea