Yahoo

Mail

Italia markets close in 4 hours 33 minutes

FTSE MIB
34.393,07
+29,32(+0,09%)
Dow Jones
38.503,69
+263,71(+0,69%)
Nasdaq
15.696,64
+245,33(+1,59%)
Nikkei 225
38.460,08
+907,92(+2,42%)
Petrolio
82,83
-0,53(-0,64%)
Bitcoin EUR
62.144,34
+120,57(+0,19%)

Kesko Oyj (0BNS.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

17,20

-0,88

(-4,87%)

In data: 05:37PM BST. Mercato aperto.

Periodo di tempo:

24 apr 2023 - 24 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
23 apr 2024	0,00	0,00	0,00	17,20	17,20	1.419
22 apr 2024	17,16	17,16	17,16	17,16	17,16	68
19 apr 2024	16,78	16,78	16,78	16,78	16,78	59
18 apr 2024	16,76	16,76	16,76	16,76	16,76	8
17 apr 2024	16,80	16,80	16,80	16,80	16,80	110
16 apr 2024	16,98	16,98	16,98	16,98	16,98	28
15 apr 2024	-	-	-	-	-	-
12 apr 2024	17,12	17,12	17,12	17,12	17,12	2
11 apr 2024	17,26	17,26	17,26	17,26	17,26	37
10 apr 2024	17,20	17,20	17,20	17,20	17,20	9
09 apr 2024	17,20	17,20	17,20	17,20	17,20	87
08 apr 2024	17,23	17,24	17,23	17,24	17,24	41
05 apr 2024	17,26	17,26	17,26	17,26	17,26	75
04 apr 2024	17,40	17,40	17,35	17,35	17,35	101
03 apr 2024	17,26	17,26	17,00	17,26	17,26	392
02 apr 2024	17,08	17,44	17,08	17,44	17,44	21
28 mar 2024	17,56	17,60	17,55	17,56	17,56	360
27 mar 2024	17,60	17,60	17,38	17,57	17,57	80
27 mar 2024	0.26 Dividendo
26 mar 2024	17,58	17,58	17,58	17,58	17,32	97
25 mar 2024	17,34	17,46	17,34	17,46	17,20	1.982
22 mar 2024	17,44	17,44	17,44	17,44	17,18	9
21 mar 2024	17,52	17,52	17,52	17,52	17,26	110
20 mar 2024	17,52	17,52	17,52	17,52	17,26	9
19 mar 2024	-	-	-	-	-	-
18 mar 2024	17,30	17,30	17,30	17,30	17,05	182
15 mar 2024	-	-	-	-	-	-
14 mar 2024	17,32	17,32	17,32	17,32	17,06	1.156
13 mar 2024	17,42	17,42	17,42	17,42	17,16	575
12 mar 2024	-	-	-	-	-	-
11 mar 2024	17,32	17,32	17,32	17,32	17,06	18
08 mar 2024	17,46	17,46	17,46	17,46	17,20	26
07 mar 2024	-	-	-	-	-	-
06 mar 2024	17,30	17,33	17,30	17,33	17,07	1.259
05 mar 2024	17,22	17,22	17,22	17,22	16,97	23
04 mar 2024	17,52	17,52	17,52	17,52	17,26	39
01 mar 2024	17,94	17,94	17,94	17,94	17,68	6
29 feb 2024	17,76	17,76	17,76	17,76	17,50	49
28 feb 2024	17,82	17,82	17,82	17,82	17,56	29
27 feb 2024	17,92	17,92	17,92	17,92	17,66	16
26 feb 2024	17,72	17,72	17,72	17,72	17,46	13
23 feb 2024	17,98	17,98	17,98	17,98	17,72	76
22 feb 2024	18,00	18,00	18,00	18,00	17,73	87
21 feb 2024	-	-	-	-	-	-
20 feb 2024	-	-	-	-	-	-
19 feb 2024	18,12	18,15	18,12	18,15	17,88	153
16 feb 2024	18,22	18,22	18,22	18,22	17,95	18
15 feb 2024	17,90	17,90	17,90	17,90	17,64	59
14 feb 2024	17,40	17,40	17,40	17,40	17,14	55
13 feb 2024	17,36	17,36	17,36	17,36	17,10	50
12 feb 2024	17,72	17,72	17,72	17,72	17,46	2
09 feb 2024	17,68	17,88	17,68	17,88	17,62	38
08 feb 2024	18,08	18,08	18,08	18,08	17,81	22
07 feb 2024	18,02	18,02	18,02	18,02	17,75	159
06 feb 2024	17,88	17,88	17,83	17,83	17,57	92
05 feb 2024	-	-	-	-	-	-
02 feb 2024	18,22	18,22	17,94	17,94	17,68	229
01 feb 2024	-	-	-	-	-	-
31 gen 2024	18,20	18,20	18,14	18,20	17,93	259
30 gen 2024	18,84	18,84	18,84	18,84	18,56	56
29 gen 2024	-	-	-	-	-	-
26 gen 2024	17,64	17,64	17,64	17,64	17,38	60
25 gen 2024	17,56	17,56	17,56	17,56	17,30	36
24 gen 2024	-	-	-	-	-	-
23 gen 2024	-	-	-	-	-	-
22 gen 2024	17,32	17,32	17,32	17,32	17,06	89
19 gen 2024	17,22	17,22	17,22	17,22	16,97	39
18 gen 2024	17,38	17,40	17,30	17,30	17,05	1.097
17 gen 2024	17,34	17,34	17,34	17,34	17,08	191
16 gen 2024	17,72	17,72	17,72	17,72	17,46	74
15 gen 2024	-	-	-	-	-	-
12 gen 2024	-	-	-	-	-	-
11 gen 2024	-	-	-	-	-	-
10 gen 2024	18,56	18,66	18,56	18,66	18,38	585
09 gen 2024	-	-	-	-	-	-
08 gen 2024	-	-	-	-	-	-
05 gen 2024	18,16	18,44	18,16	18,44	18,17	709
04 gen 2024	18,38	18,42	18,38	18,42	18,15	134
03 gen 2024	18,18	18,18	18,14	18,14	17,87	26
02 gen 2024	18,34	18,34	18,34	18,34	18,07	10
29 dic 2023	18,02	18,02	18,00	18,02	17,75	486
28 dic 2023	18,00	18,10	18,00	18,10	17,83	180
27 dic 2023	18,12	18,12	18,12	18,12	17,85	150.000
22 dic 2023	17,88	17,94	17,88	17,94	17,68	595
21 dic 2023	17,85	17,85	17,85	17,85	17,59	104
20 dic 2023	17,70	17,84	17,70	17,84	17,58	418
19 dic 2023	17,66	17,66	17,58	17,64	17,38	63
18 dic 2023	17,58	17,58	17,50	17,50	17,24	248
15 dic 2023	17,72	17,72	17,51	17,54	17,28	1.193
14 dic 2023	17,74	17,74	17,74	17,74	17,48	327
13 dic 2023	17,38	17,38	17,38	17,38	17,12	55
12 dic 2023	17,68	17,68	17,44	17,44	17,18	634
11 dic 2023	17,90	17,90	17,74	17,74	17,48	2.441
11 dic 2023	0.27 Dividendo
08 dic 2023	18,12	18,32	18,12	18,18	17,65	1.070
07 dic 2023	18,14	18,18	18,04	18,12	17,59	1.223
06 dic 2023	-	-	-	-	-	-
05 dic 2023	17,88	18,06	17,88	18,06	17,53	951
04 dic 2023	17,90	17,90	17,76	17,78	17,26	1.238
01 dic 2023	17,72	17,82	17,72	17,72	17,20	2.126
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...

FTSE MIB34.393,07+29,32(+0,09%)

Dow Jones38.503,69+263,71(+0,69%)

Nasdaq 15.696,64+245,33(+1,59%)

Nikkei 22538.460,08+907,92(+2,42%)

Petrolio82,83-0,53(-0,64%)

Bitcoin EUR62.144,34+120,57(+0,19%)

Kesko Oyj (0BNS.L)

FTSE MIB
34.393,07
+29,32(+0,09%)

Dow Jones
38.503,69
+263,71(+0,69%)

Nasdaq
15.696,64
+245,33(+1,59%)

Nikkei 225
38.460,08
+907,92(+2,42%)

Petrolio
82,83
-0,53(-0,64%)

Bitcoin EUR
62.144,34
+120,57(+0,19%)