Italia markets closed

Harvia Oyj (0ABF.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,44+0,48 (+2,10%)
Alla chiusura: 05:56PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202437,6538,9037,2538,3038,301.144
02 mag 202440,6540,6539,8039,9039,903.977
01 mag 2024------
30 apr 202441,0541,1540,4540,9540,95775
29 apr 202439,6541,2539,6541,1041,101.502
29 apr 20240.34 Dividendo
26 apr 202440,1040,6040,1040,6040,26824
25 apr 202440,4040,7539,7040,0539,711.485
24 apr 202440,5541,2040,5540,8340,491.385
23 apr 202439,8541,0039,7040,5840,249.367
22 apr 202439,3539,6539,2539,5039,172.198
19 apr 202438,9039,8038,9039,4739,144.763
18 apr 202438,2039,9038,2039,6539,3210.804
17 apr 202440,9541,4040,2540,5740,231.971
16 apr 202440,5040,8040,2040,8040,461.894
15 apr 202440,2541,0539,9540,6540,311.133
12 apr 202441,7041,7040,7540,7540,412.174
11 apr 202440,6041,4040,6041,1340,792.222
10 apr 202440,0540,8039,9040,3540,02996
09 apr 202440,4540,6039,4539,8039,471.383
08 apr 202439,7540,8539,6039,9539,623.246
05 apr 202439,0539,6039,0539,6039,26734
04 apr 202438,5039,8038,5039,5539,222.111
03 apr 202438,1038,7037,9038,6538,331.010
02 apr 202438,3538,3537,5538,1037,783.527
28 mar 202438,4638,5638,1238,1437,82871
27 mar 202438,1039,1038,1038,3838,064.056
26 mar 202437,3638,7037,3638,5438,222.354
25 mar 202436,9837,5036,9637,1536,841.848
22 mar 202436,9837,4436,9837,2436,933.808
21 mar 202435,7037,0435,7037,0236,712.974
20 mar 202435,9836,5835,7636,1735,872.644
19 mar 202435,4836,1635,4836,1635,861.840
18 mar 202435,4035,8035,4035,6635,372.612
15 mar 202435,2235,6035,2235,3435,041.170
14 mar 202434,8235,1834,7435,1234,832.764
13 mar 202434,5434,6834,5034,6034,311.376
12 mar 202434,3434,6834,2034,6834,39738
11 mar 202434,0034,5033,6034,3534,064.507
08 mar 202433,9434,3033,9434,2633,971.309
07 mar 202433,9033,9433,2233,8833,604.077
06 mar 202433,9434,1033,8033,9533,661.891
05 mar 202433,3834,0033,3833,7833,501.232
04 mar 202433,6833,7633,5233,7633,481.615
01 mar 202433,0033,5232,6633,0132,731.389
29 feb 202433,3233,3232,7633,2632,982.099
28 feb 202433,3233,4833,0033,1632,881.198
27 feb 202433,6233,6233,4833,5133,231.830
26 feb 202433,3033,9033,1233,8033,521.861
23 feb 202432,9833,7832,9833,3733,091.151
22 feb 202432,2032,8832,1632,8632,582.107
21 feb 202431,6631,9431,5231,9431,672.948
20 feb 202431,8231,9831,5231,6431,382.201
19 feb 202431,8032,2231,8032,0231,751.986
16 feb 202432,0032,6232,0032,4432,171.706
15 feb 202431,5032,2131,5031,8131,543.734
14 feb 202430,4431,7030,2430,6630,413.435
13 feb 202430,4030,7830,2030,4830,233.123
12 feb 202431,9032,2430,9031,2631,002.544
09 feb 202430,4832,7030,4830,8030,544.104
08 feb 202430,4633,7630,3232,6032,338.138
07 feb 202426,5426,9026,5426,7426,52837
06 feb 202427,0227,0226,6027,0026,771.428
05 feb 202427,3027,4226,8826,8826,65497
02 feb 202428,0028,0027,2827,2827,05939
01 feb 202427,7627,9027,6827,7227,49252
31 gen 202427,6627,6627,3227,3627,13197
30 gen 202427,6427,6427,4027,4027,17699
29 gen 202426,8027,3626,6027,0826,85932
26 gen 202427,4227,4226,7626,8426,622.119
25 gen 202427,7428,1227,7427,9627,731.181
24 gen 202426,8227,4426,8226,8226,601.111
23 gen 2024------
22 gen 202426,6826,9226,3226,6626,44625
19 gen 202426,6226,8626,0226,0225,803.143
18 gen 202426,7626,8026,4426,6226,401.594
17 gen 202426,2026,4425,9226,4026,182.319
16 gen 202426,6426,9826,6026,9626,73946
15 gen 202427,3227,4426,6426,7326,512.767
12 gen 202427,1827,4627,0627,2026,9765.960
11 gen 202426,7026,8226,4426,7826,562.333
10 gen 202426,5226,5226,4026,4426,222.333
09 gen 202425,8626,1825,7426,1825,961.868
08 gen 202425,3826,1225,3826,0725,851.955
05 gen 202426,1226,2625,4625,8225,60692
04 gen 202427,1227,1226,3626,5326,31657
03 gen 202426,8027,0626,8026,9326,711.358
02 gen 202427,2427,2426,9827,0426,823.226
29 dic 202327,4027,5227,1427,2026,97711
28 dic 202327,9027,9027,1627,3427,11898
27 dic 202327,4427,8427,4427,7627,531.309
22 dic 202327,0227,4426,9226,9926,77849
21 dic 202326,9427,2026,8427,0226,80946
20 dic 202326,9427,2226,9427,1226,892.194
19 dic 202327,1827,1826,7426,9826,76767
18 dic 202325,8627,0225,7027,0226,805.768
15 dic 202325,1425,9025,1425,6925,484.825
14 dic 202324,0025,1824,0025,1324,926.011
13 dic 202323,9024,2423,5523,5523,351.427
12 dic 202324,7624,7623,9824,5424,334.711
*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...