Italia markets closed

MPC Container Ships ASA (0A27.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
15,50+0,32 (+2,13%)
Alla chiusura: 05:58PM GMT
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202415,3515,5715,1415,5715,5739.111
22 feb 202415,2215,4814,8515,1815,183.069.613
21 feb 202415,2315,2314,7815,1315,13163.174
20 feb 202414,7015,0914,4915,0015,00108.015
19 feb 202414,4014,8614,4014,7014,70201.435
16 feb 202414,2514,7214,2514,5614,5694.801
15 feb 202415,1315,2014,2814,7714,77209.149
14 feb 202415,0215,2715,0215,1415,14181.799
13 feb 202415,2015,3515,0215,1915,1987.983
12 feb 202415,3515,6014,9315,0815,08122.600
09 feb 202415,2515,3714,9715,1115,11140.521
08 feb 202414,8015,4914,6115,2115,211.286.062
07 feb 202415,9015,9015,3715,6015,6048.731
06 feb 202415,5215,7815,4015,7815,7839.608
05 feb 202415,6815,9315,4315,7315,7364.815
02 feb 202415,7515,7515,1715,3715,3733.297
01 feb 202415,9516,1115,9016,0116,0123.886
31 gen 202415,7316,0215,5215,8515,8590.441
30 gen 202415,6315,8215,5215,6415,6484.473
29 gen 202415,9916,0215,5615,6015,6079.157
26 gen 202415,9515,9815,6115,9415,94105.357
25 gen 202415,5716,1515,4515,7515,75242.005
24 gen 202415,1515,4514,9115,4015,4089.582
23 gen 202416,0216,0214,9915,4415,4449.029
22 gen 202415,5516,1515,4515,8515,85298.354
19 gen 202415,1515,5215,1515,4915,49305.805
18 gen 202415,1515,3814,9915,3315,33272.905
17 gen 202414,9415,0314,7015,0015,00567.787
16 gen 202414,8315,0214,6414,8514,85158.870
15 gen 202414,5615,0514,5614,6314,63352.381
12 gen 202414,4614,6614,3914,6114,61169.965
11 gen 202414,2314,3413,9114,2114,21134.978
10 gen 202414,3614,5614,2214,2214,22135.728
09 gen 202414,2614,4414,0814,2614,26223.415
08 gen 202414,8314,9514,0314,1714,17322.422
05 gen 202414,8814,9814,6714,8214,82404.056
04 gen 202414,2715,0214,1014,8914,89586.577
03 gen 202413,7214,0713,7114,0214,02349.736
02 gen 202413,5913,7913,2413,5713,57301.679
29 dic 202313,4513,4513,1613,3013,30226.474
28 dic 202313,5513,6313,3613,4713,4797.442
27 dic 202313,8014,0313,2613,6713,67382.714
22 dic 202314,1414,5014,0814,2314,23154.082
21 dic 202313,8114,1013,7814,0014,004.698.626
20 dic 202314,0214,2313,7813,9113,91404.671
19 dic 202313,7514,2013,6613,7013,704.239.915
18 dic 202313,9714,4313,9114,1214,12756.110
15 dic 202313,0214,0713,0113,0613,06901.881
14 dic 202312,1013,0212,0613,0013,00407.118
13 dic 202312,1812,2111,7511,9811,98265.278
13 dic 20231.5224 Dividendo
12 dic 202314,3714,3713,7113,7312,21280.972
11 dic 202314,3014,3214,0514,2612,68334.843
08 dic 202314,2314,2314,0114,1512,58232.666
07 dic 202314,5614,6014,0514,2312,65409.300
06 dic 202314,1914,6014,1914,6012,981.019.352
05 dic 202314,4714,4714,0414,2712,69265.430
04 dic 202314,2614,4814,0114,3812,78332.909
01 dic 202314,0314,1813,9414,1112,5538.658
30 nov 202314,0014,0013,8113,8612,33247.604
29 nov 202313,8814,0713,8613,8712,33138.519
28 nov 202314,2714,2713,9413,9912,44484.312
27 nov 202314,0214,3414,0214,2112,63429.494
24 nov 202314,2014,2013,9714,1012,54219.035
23 nov 202314,0514,1913,9914,0712,51233.342
22 nov 202313,6914,3513,5014,1812,60736.997
21 nov 202314,4014,8613,8213,8312,304.858.871
20 nov 202314,1214,1813,9214,1512,58551.701
17 nov 202313,9014,0013,7913,9212,3857.413
16 nov 202314,1914,2013,7314,2012,63490.416
15 nov 202313,9814,2113,7414,0512,49618.004
14 nov 202313,7813,9113,4813,7612,24255.797
13 nov 202314,1114,1513,7313,7512,23417.135
10 nov 202314,3014,3013,9313,9312,39472.007
09 nov 202314,0314,3913,8014,3512,76467.587
08 nov 202313,8914,0713,8714,0112,45566.525
07 nov 202314,2314,4513,9313,9312,39158.949
06 nov 202314,5715,2714,2714,4012,80247.963
03 nov 202315,7716,0015,1315,4113,71639.209
02 nov 202315,8815,9415,5815,6413,91419.436
01 nov 202315,7015,9415,6615,7614,0298.475
31 ott 202315,6015,8515,4015,4113,70156.061
30 ott 202316,3016,3015,8415,9214,16112.832
27 ott 202315,9816,3215,9816,1614,37221.912
26 ott 202316,1716,3615,8015,8514,09319.768
25 ott 202317,0117,2015,8316,1814,38637.963
24 ott 202317,2217,4217,2217,3415,42204.019
23 ott 202317,4217,4417,0917,1015,2024.568
20 ott 202317,6317,6517,3417,3615,4441.448
19 ott 202317,7617,7617,2817,4915,55289.367
18 ott 202317,9717,9717,5217,6415,69185.836
17 ott 202317,9517,9517,6717,8515,87367.864
16 ott 202318,4518,4517,9718,0316,03110.603
13 ott 202318,5218,6618,2818,2916,26416.177
12 ott 202318,2018,5618,2018,3916,35145.712
11 ott 202318,2518,4018,1118,1316,12121.543
10 ott 202318,5218,6718,2318,2916,27149.428
09 ott 202318,2418,4218,1318,2316,21137.407
06 ott 202317,5018,1417,5017,8815,90268.748
05 ott 202317,0817,4617,0817,3615,44254.643
*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...