Italia markets closed

Kesko Oyj (0BNT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,14+0,18 (+1,10%)
Alla chiusura: 06:11PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202416,0716,2416,0216,1416,1415.302
02 mag 202416,0016,1115,9715,9615,9617.790
01 mag 202416,1616,1616,1616,1616,16-
30 apr 202416,1716,2016,0316,1616,1625.944
29 apr 202416,1116,2416,0516,1016,1019.495
26 apr 202416,0216,2415,9415,9715,971.264.718
25 apr 202416,3516,3415,6415,8915,89105.752
24 apr 202416,9716,9316,7616,8916,89214.546
23 apr 202416,9617,0716,9116,9516,95395.985
22 apr 202416,6216,9516,3616,8516,851.455.359
19 apr 202416,4516,5716,3916,4516,4541.276
18 apr 202416,7316,6416,4116,5116,5158.502
17 apr 202416,9017,0416,5616,5916,59111.870
16 apr 202416,8616,9716,6816,7516,7544.364
15 apr 202416,9016,9816,7616,8916,8949.190
12 apr 202417,0117,0816,8416,9816,9892.311
11 apr 202417,0217,1016,8817,0217,0289.807
10 apr 202417,1117,3316,9417,0317,03833.845
09 apr 202416,9317,1516,9017,0517,0547.998
08 apr 202416,9717,0216,8216,9216,92448.993
05 apr 202416,9917,0916,9317,0417,0465.434
04 apr 202416,9817,3216,9517,1717,1774.746
03 apr 202416,7417,0116,5816,8916,8972.273
02 apr 202417,3117,3116,5816,7116,71224.622
28 mar 202417,3017,4017,2717,3617,36174.972
27 mar 202417,0717,3917,0717,3217,3242.399
27 mar 20240.26 Dividendo
26 mar 202417,2517,3317,1417,2516,991.069.851
25 mar 202417,3017,4317,0917,2016,9531.605
22 mar 202417,4317,5717,2717,3717,1127.330
21 mar 202417,4717,6417,3317,4617,2074.027
20 mar 202417,1617,4917,1717,4117,151.035.620
19 mar 202417,1517,2016,8317,0816,83948.727
18 mar 202417,1517,3217,0817,3117,04655.598
15 mar 202417,2117,4017,0417,2416,98760.141
14 mar 202417,1617,5317,1317,1516,89104.529
13 mar 202417,1017,2517,0017,0816,8295.432
12 mar 202417,1417,1316,9217,0616,8063.021
11 mar 202417,1117,1116,9016,9116,65385.369
08 mar 202417,1617,1516,9717,0616,8060.451
07 mar 202416,8917,2016,7617,2116,95521.287
06 mar 202416,9217,1316,9116,9916,73291.842
05 mar 202417,3817,3916,9117,0116,7656.666
04 mar 202417,7417,7517,4217,5117,2449.215
01 mar 202417,6917,9117,6517,7717,50371.359
29 feb 202417,6517,8117,5517,5517,28569.473
28 feb 202417,7717,7817,5717,5917,3242.933
27 feb 202417,5917,8017,5517,7317,46128.039
26 feb 202417,7217,7917,5717,6317,36114.669
23 feb 202417,7917,8617,6517,7817,52137.610
22 feb 202417,8617,7317,5817,6117,3448.087
21 feb 202418,0218,0117,7017,8017,5348.989
20 feb 202417,8818,0117,8517,8917,6289.249
19 feb 202417,9617,9817,8917,9617,69694.493
16 feb 202417,7417,9917,7917,8317,56102.801
15 feb 202417,2517,6417,1917,5817,3271.920
14 feb 202417,1417,2617,0817,2817,0291.563
13 feb 202417,4917,5017,0017,1116,85171.872
12 feb 202417,5417,6817,4017,4017,1450.591
09 feb 202417,8417,8917,4317,5017,24435.759
08 feb 202417,6617,9117,5117,9017,63145.094
07 feb 202417,7517,8017,6017,7517,4856.563
06 feb 202417,7917,8217,6317,8117,5457.784
05 feb 202417,8617,9917,6817,6917,4268.516
02 feb 202418,1118,0917,8017,9017,6386.876
01 feb 202418,0818,2517,9818,0817,8151.482
31 gen 202418,6318,5917,8617,9717,69101.990
30 gen 202417,8119,0717,8518,6718,39148.189
29 gen 202417,3517,4417,2017,4417,1842.215
26 gen 202417,2017,3717,0817,2817,0286.554
25 gen 202417,1117,1516,9717,1316,87102.337
24 gen 202417,2017,2516,9917,1316,87143.598
23 gen 202416,9917,0816,8917,0216,7779.050
22 gen 202416,9517,0216,8016,8516,59110.116
19 gen 202417,1117,1816,8616,9216,6670.732
18 gen 202417,0817,0716,9717,0216,7767.937
17 gen 202417,4017,3216,9817,1416,88110.947
16 gen 202418,0317,7617,4217,4117,15100.009
15 gen 202418,1818,3118,0718,0817,8167.284
12 gen 202418,4218,5518,2718,3218,0452.166
11 gen 202418,4118,4418,3018,3218,0433.184
10 gen 202418,3918,3818,2018,2017,9278.947
09 gen 202418,4218,5618,3918,4518,1743.472
08 gen 202418,2118,3818,0018,2417,97345.075
05 gen 202418,1418,2617,9318,1017,8355.582
04 gen 202417,9518,2417,9718,0917,8242.833
03 gen 202418,1418,1417,8417,9517,68118.685
02 gen 202417,9918,2617,9518,1417,86186.967
29 dic 202318,0318,0717,9218,0017,7332.387
28 dic 202318,0318,0717,8917,9717,7018.061
27 dic 202317,9218,1517,8817,9217,65131.892
22 dic 202317,7017,9117,6917,8517,5930.379
21 dic 202317,5817,6717,5117,5117,2463.128
20 dic 202317,6217,7317,4117,6517,3874.553
19 dic 202317,4917,6317,4717,6317,36448.075
18 dic 202317,4117,5417,2717,4917,231.235.324
15 dic 202317,5617,6717,3117,3917,13266.935
14 dic 202317,2717,6517,2817,6017,333.664.761
13 dic 202317,2317,2517,0517,2016,94169.684
12 dic 202317,6617,6917,2217,2917,03195.287
*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...