Italia markets closed

Kesko Oyj (0BNT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,99+0,09 (+0,39%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202416,7316,6416,4116,5216,5258.502
17 apr 202416,9017,0416,5616,6616,66111.870
16 apr 202416,8616,9716,6816,8516,8544.364
15 apr 202416,9016,9816,7616,9216,9249.191
12 apr 202417,0117,0816,8416,8816,8892.311
11 apr 202417,0217,1016,8816,9616,9689.808
10 apr 202417,1117,3316,9417,1217,12833.846
09 apr 202416,9317,1516,9017,0117,0147.999
08 apr 202416,9717,0216,8216,8716,87448.994
05 apr 202416,9917,0916,9316,9816,9865.434
04 apr 202416,9817,3216,9517,2917,2974.747
03 apr 202416,7417,0116,5816,9916,9972.273
02 apr 202417,3117,3116,5816,9416,94224.622
28 mar 202417,3017,4017,2717,3217,32174.973
27 mar 202417,0717,3917,0717,0717,0742.400
27 mar 20240.26 Dividendo
26 mar 202417,2517,3317,1417,2917,031.069.852
25 mar 202417,3017,4317,0917,2016,9431.606
22 mar 202417,4317,5717,2717,3317,0727.330
21 mar 202417,4717,6417,3317,4417,1874.028
20 mar 202417,1617,4917,1717,4217,161.035.621
19 mar 202417,1517,2016,8317,0916,83948.728
18 mar 202417,1517,3217,0817,2216,96655.599
15 mar 202417,2117,4017,0517,1016,85581.759
14 mar 202417,1617,5317,1317,3117,05104.529
13 mar 202417,1017,2517,0017,1216,8695.433
12 mar 202417,1417,1316,9217,0116,7540.587
11 mar 202417,1117,1116,9017,0316,78385.370
08 mar 202417,1617,1516,9717,1116,8640.619
07 mar 202416,8917,2016,7616,9816,73521.287
06 mar 202416,9217,1316,9116,9216,67291.843
05 mar 202417,3817,3916,9116,9116,6656.666
04 mar 202417,7417,7517,4217,5317,2749.215
01 mar 202417,6917,9117,6517,8017,53371.359
29 feb 202417,6517,8117,5517,6517,39569.473
28 feb 202417,7717,7817,5717,6017,3442.933
27 feb 202417,5917,8017,5517,6817,41128.039
26 feb 202417,7217,7917,5717,6117,34114.670
23 feb 202417,7917,8617,6517,7517,48137.610
22 feb 202417,8617,7317,5817,6717,4148.087
21 feb 202418,0218,0117,7017,8717,6048.990
20 feb 202417,8818,0117,8517,8817,6189.249
19 feb 202417,9617,9817,8917,9017,63694.493
16 feb 202417,7417,9917,7917,9317,66102.801
15 feb 202417,2517,6417,1917,2516,9971.921
14 feb 202417,1417,2617,0817,0916,8491.563
13 feb 202417,4917,5017,0017,4617,20171.873
12 feb 202417,5417,6817,4017,4817,2250.591
09 feb 202417,8417,8917,4317,4417,18435.759
08 feb 202417,6617,9117,5117,7917,53145.095
07 feb 202417,7517,8017,6017,6217,3544.394
06 feb 202417,7917,8217,6317,7117,4557.785
05 feb 202417,8617,9917,6817,8817,6168.516
02 feb 202418,1118,0917,8017,8117,5429.323
01 feb 202418,0818,2517,9918,1217,8544.502
31 gen 202418,6318,5917,8618,1317,86101.990
30 gen 202417,8119,0717,8518,6918,40148.190
29 gen 202417,3517,4417,2017,4017,1442.216
26 gen 202417,2017,3717,0817,3217,0686.554
25 gen 202417,1117,1516,9717,0716,81102.337
24 gen 202417,2017,2516,9917,0616,80143.599
23 gen 202416,9917,0816,8917,0716,8179.051
22 gen 202416,9517,0216,8017,0216,76110.117
19 gen 202417,1117,1816,8617,0016,7470.733
18 gen 202417,0817,0716,9717,0116,7667.937
17 gen 202417,4017,3216,9817,1916,93110.948
16 gen 202418,0317,7617,4217,5817,31100.009
15 gen 202418,3318,3118,0718,1717,9067.285
12 gen 202418,4218,5518,2718,4918,2152.167
11 gen 202418,4118,4418,3018,4218,1433.185
10 gen 202418,3918,3818,2018,2417,9778.947
09 gen 202418,4218,5618,3918,3918,1243.472
08 gen 202418,2118,3818,0018,3318,06345.075
05 gen 202418,1418,2617,9318,2617,9855.582
04 gen 202417,9518,2417,9718,2417,9642.833
03 gen 202418,1418,1417,8417,9417,67118.685
02 gen 202417,9918,2617,9518,1217,85186.967
29 dic 202318,0318,0717,9217,9217,6532.388
28 dic 202318,0318,0717,8917,9817,7118.061
27 dic 202317,9218,1517,8818,0317,76131.556
22 dic 202317,7017,9117,6917,8317,5630.379
21 dic 202317,5817,6717,5117,6717,4063.128
20 dic 202317,6217,7317,4117,6817,4274.553
19 dic 202317,4917,6317,4717,5817,32448.076
18 dic 202317,4117,5417,2717,4217,161.235.324
15 dic 202317,5617,6717,3117,4617,20266.935
14 dic 202317,2717,6517,2817,5017,233.664.761
13 dic 202317,2317,2517,0517,0616,8093.909
12 dic 202317,6617,6917,2217,2617,01195.287
11 dic 202317,7517,7617,5217,6917,43165.471
11 dic 20230.27 Dividendo
08 dic 202317,9818,1717,9418,1117,5764.811
07 dic 202317,8018,0117,8217,9417,4152.149
06 dic 2023------
05 dic 202317,5817,8717,5817,7617,241.118.536
04 dic 202317,7017,7717,5217,6717,15532.435
01 dic 202317,5817,6917,5017,6817,16258.377
30 nov 202317,4917,5617,3117,3316,82587.909
29 nov 202317,0817,5117,0917,4616,94128.616
28 nov 202317,1017,1016,9517,0916,58182.120
*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...