Mail

0A27.L - MPC Container Ships ASA

LSE - LSE Prezzo differito. Valuta in NOK.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in NOKScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mag 2023	20,84	21,04	20,53	20,82	20,82	167.312
30 mag 2023	20,88	21,16	20,72	21,06	21,06	393.907
26 mag 2023	20,50	20,88	20,43	20,61	20,61	198.690
25 mag 2023	20,00	20,77	20,00	20,31	20,31	156.376
24 mag 2023	18,92	20,39	18,90	19,19	19,19	844.555
23 mag 2023	18,15	19,08	18,15	19,00	19,00	408.938
22 mag 2023	17,60	17,69	17,43	17,52	17,52	180.165
19 mag 2023	17,67	17,89	17,67	17,74	17,74	71.005
18 mag 2023	-	-	-	-	-	-
17 mag 2023	-	-	-	-	-	-
16 mag 2023	17,32	17,73	17,32	17,43	17,43	74.061
15 mag 2023	17,47	17,56	17,23	17,45	17,45	316.211
12 mag 2023	17,33	17,50	17,33	17,42	17,42	107.397
11 mag 2023	16,89	17,07	16,89	16,98	16,98	144.377
10 mag 2023	16,47	16,85	16,40	16,53	16,53	193.481
09 mag 2023	16,42	16,55	16,29	16,55	16,55	344.939
05 mag 2023	16,33	16,55	16,33	16,54	16,54	61.905
04 mag 2023	16,63	16,63	16,29	16,29	16,29	156.314
03 mag 2023	17,14	17,33	16,86	16,87	16,87	128.311
02 mag 2023	17,32	17,52	17,10	17,29	17,29	187.450
28 apr 2023	17,25	17,53	17,23	17,50	17,50	82.219
27 apr 2023	17,32	17,32	17,18	17,27	17,27	51.347
26 apr 2023	17,52	17,70	17,35	17,36	17,36	182.267
25 apr 2023	17,94	18,03	17,55	17,77	17,77	71.722
24 apr 2023	17,79	17,97	17,64	17,95	17,95	74.318
21 apr 2023	18,10	18,10	17,76	17,88	17,88	123.537
20 apr 2023	18,30	18,42	18,20	18,31	18,31	57.146
19 apr 2023	18,67	18,67	17,91	18,37	18,37	63.936
18 apr 2023	18,64	19,01	18,64	18,90	18,90	67.527
17 apr 2023	17,55	18,35	17,53	18,00	18,00	88.519
14 apr 2023	17,23	17,53	17,23	17,40	17,40	489.951
13 apr 2023	16,74	17,04	16,51	16,98	16,98	131.838
12 apr 2023	16,65	16,70	16,34	16,42	16,42	345.878
11 apr 2023	15,94	16,30	15,84	16,01	16,01	126.871
06 apr 2023	-	-	-	-	-	-
05 apr 2023	15,75	16,03	15,73	15,75	15,75	66.905
04 apr 2023	15,84	15,86	15,63	15,63	15,63	388.423
03 apr 2023	16,59	16,59	15,70	15,72	15,72	559.680
31 mar 2023	16,56	16,68	16,56	16,68	16,68	69.569
30 mar 2023	16,56	16,64	16,23	16,31	16,31	178.404
29 mar 2023	16,45	16,45	16,30	16,43	16,43	48.214
28 mar 2023	16,70	16,70	16,43	16,44	16,44	49.493
27 mar 2023	16,69	16,76	16,59	16,62	16,62	231.920
24 mar 2023	16,96	17,24	16,58	16,73	16,73	267.151
23 mar 2023	17,65	17,65	17,06	17,26	17,26	434.748
23 mar 2023	1.5765 Dividendo
22 mar 2023	19,35	19,35	18,85	19,34	17,76	27.615
21 mar 2023	19,08	19,25	19,08	19,17	17,61	464.204
20 mar 2023	18,50	18,90	18,50	18,64	17,12	74.868
17 mar 2023	19,25	19,25	18,78	18,81	17,27	156.922
16 mar 2023	18,42	18,98	18,42	18,98	17,43	56.990
15 mar 2023	19,44	19,48	18,58	18,67	17,15	624.484
14 mar 2023	18,99	19,33	18,99	19,17	17,61	245.231
13 mar 2023	19,32	19,39	18,60	18,82	17,29	143.877
10 mar 2023	19,05	19,27	19,02	19,27	17,70	159.317
09 mar 2023	19,62	19,62	19,18	19,18	17,62	599.989
08 mar 2023	19,24	19,52	19,19	19,50	17,91	63.415
07 mar 2023	19,01	19,11	18,92	19,04	17,49	89.718
06 mar 2023	18,99	19,22	18,87	18,94	17,40	848.530
03 mar 2023	18,61	19,08	18,50	19,03	17,48	1.062.943
02 mar 2023	18,47	18,52	18,31	18,50	16,99	108.938
01 mar 2023	18,87	18,88	18,21	18,34	16,84	130.600
28 feb 2023	17,70	18,73	17,70	18,64	17,12	163.813
27 feb 2023	17,71	18,39	17,71	18,32	16,82	312.477
24 feb 2023	17,86	18,08	17,67	17,67	16,23	160.505
23 feb 2023	17,06	17,72	17,06	17,69	16,25	83.208
22 feb 2023	17,06	17,21	17,00	17,00	15,62	704.666
21 feb 2023	16,99	17,26	16,97	17,10	15,71	752.989
20 feb 2023	16,83	17,09	16,80	17,07	15,68	88.947
17 feb 2023	17,31	17,36	17,25	17,34	15,93	212.591
16 feb 2023	17,01	17,57	17,01	17,30	15,89	563.398
15 feb 2023	16,98	17,33	16,97	17,00	15,61	64.696
14 feb 2023	16,80	17,09	16,80	17,03	15,64	294.537
13 feb 2023	16,52	16,74	16,40	16,71	15,35	48.056
10 feb 2023	16,86	16,95	16,62	16,81	15,44	77.949
09 feb 2023	16,68	17,04	16,65	16,74	15,38	72.105
08 feb 2023	16,23	16,83	15,98	16,23	14,90	306.314
07 feb 2023	17,42	17,50	16,08	16,16	14,84	575.447
06 feb 2023	17,44	17,79	17,37	17,52	16,09	136.658
03 feb 2023	17,30	17,63	17,14	17,33	15,92	166.848
02 feb 2023	16,63	17,20	16,58	17,18	15,78	182.405
01 feb 2023	16,23	16,45	16,21	16,31	14,98	186.570
31 gen 2023	15,43	15,92	15,20	15,84	14,54	347.667
30 gen 2023	14,77	15,18	14,77	15,05	13,83	418.036
27 gen 2023	14,90	15,09	14,73	14,91	13,69	101.353
26 gen 2023	15,30	15,34	14,82	14,89	13,68	255.379
25 gen 2023	15,51	15,51	15,04	15,04	13,81	208.519
24 gen 2023	15,68	15,81	15,57	15,61	14,34	161.107
23 gen 2023	15,56	15,71	15,50	15,69	14,41	337.990
20 gen 2023	15,38	15,65	15,30	15,60	14,33	140.746
19 gen 2023	15,28	15,46	15,27	15,30	14,05	74.060
18 gen 2023	15,55	15,68	15,33	15,55	14,29	95.492
17 gen 2023	15,34	15,59	15,23	15,50	14,23	107.336
16 gen 2023	14,97	15,40	14,95	15,25	14,01	365.270
13 gen 2023	15,14	15,19	15,02	15,15	13,91	122.487
12 gen 2023	15,18	15,26	14,86	15,10	13,87	201.877
11 gen 2023	15,40	15,43	15,27	15,34	14,09	463.316
10 gen 2023	15,30	15,60	15,30	15,44	14,19	100.788
09 gen 2023	15,72	15,80	15,31	15,44	14,18	2.695.051
06 gen 2023	15,51	15,56	15,28	15,50	14,24	61.423
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...