Italia Markets open in 8 hrs 5 mins

CapMan Oyj (0E1L.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9160+0,0360 (+1,91%)
Alla chiusura: 02:27PM BST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024------
14 giu 2024------
13 giu 20241,91601,91601,91601,91601,9160809
12 giu 2024------
11 giu 20241,88801,88801,88001,88001,8800146
10 giu 2024------
07 giu 2024------
06 giu 20241,91201,91601,91201,91601,91601.350
05 giu 2024------
04 giu 20241,92201,92201,92201,92201,922080
03 giu 20241,96401,97001,96401,97001,9700576
31 mag 20241,89801,90401,89801,90401,90401.545
30 mag 20241,89201,90001,89201,89801,89806.508
29 mag 2024------
28 mag 2024------
24 mag 20241,91001,91001,91001,91001,910011
23 mag 2024------
22 mag 2024------
21 mag 2024------
20 mag 20241,95401,95801,95401,95801,9580934
17 mag 20241,96201,96201,93601,93601,9360724
16 mag 20241,94001,95401,94001,95401,9540483
15 mag 2024------
14 mag 20241,93201,93201,93201,93201,9320238
13 mag 2024------
10 mag 20241,94601,94601,94601,94601,9460672
09 mag 2024------
08 mag 20242,02002,03001,95201,95201,95202.315
07 mag 2024------
03 mag 2024------
02 mag 2024------
01 mag 2024------
30 apr 20242,04502,05502,04502,05502,05504.402
29 apr 2024------
26 apr 20241,95801,97001,95601,95601,95602.475
25 apr 20241,93401,93401,93401,93401,93401.381
24 apr 20241,94401,94401,93531,93531,9353691
23 apr 20241,92001,92601,91641,91641,91641.468
22 apr 20241,91061,91201,91061,91201,91201.277
19 apr 20241,90001,90001,90001,90001,900083
18 apr 20241,90801,90801,90801,90801,9080187
17 apr 20241,91001,91271,90961,90961,90961.019
16 apr 20241,93001,93001,92001,92001,9200298
15 apr 20241,95201,95801,95201,95801,9580582
12 apr 20241,97652,00001,97652,00002,0000885
11 apr 20241,99801,99801,99201,99201,99204.543
10 apr 20242,02002,02001,99002,00972,00973.855
09 apr 20241,99202,00001,99202,00002,00001.338
08 apr 20241,99001,99601,98801,99601,99604.889
05 apr 20241,99201,99941,98801,99941,99942.802
04 apr 20241,97542,00501,97542,00502,0050632
03 apr 20241,98201,98201,98201,98201,9820977
02 apr 2024------
28 mar 20241,91601,91601,91601,91601,91604.685
27 mar 20241,96601,96601,96601,96601,9660837
26 mar 20241,93201,93201,90601,90601,90602.570
25 mar 20241,94801,94801,91201,91201,91207.774
22 mar 20241,95001,95001,92801,92801,92801.317
21 mar 20241,95801,95801,94401,94401,94402.642
20 mar 20241,95001,95001,95001,95001,95001.055
19 mar 20241,93801,94001,93201,94001,94001.122
18 mar 20241,93601,93601,93601,93601,9360573
15 mar 20241,94601,94601,93411,93411,9341231
14 mar 20241,93601,93601,93601,93601,9360222
13 mar 20241,93801,93801,91401,91401,91403.958
12 mar 20241,94201,94201,92601,93201,93202.090
11 mar 20241,95801,96211,95001,96211,96213.419
08 mar 20241,96601,98801,96601,98801,98802.974
07 mar 20241,98001,99601,97401,97401,97403.811
06 mar 20241,97601,98601,97601,98601,98601.539
05 mar 20241,93601,93601,93601,93601,9360453
04 mar 20241,98401,98401,98211,98211,9821827
01 mar 20241,94811,94811,94811,94811,948163
29 feb 20241,95601,97801,95601,97801,97801.367
28 feb 2024------
27 feb 2024------
26 feb 20241,95601,95601,95601,95601,95604
23 feb 2024------
22 feb 20241,98201,98201,98201,98201,982044
21 feb 20241,98401,98401,98001,98001,98002.480
20 feb 20241,97001,97801,96801,97801,97803.216
19 feb 20241,98601,98601,98601,98601,9860514
16 feb 20242,02992,02992,02992,02992,0299849
15 feb 20241,95201,97201,95201,97201,97206.236
14 feb 20241,91791,91791,91201,91201,91204.960
13 feb 20241,85601,89341,85601,89341,8934417
12 feb 20241,96201,98401,96201,96401,96401.608
09 feb 2024------
08 feb 20241,95001,95431,95001,95001,95006.011
07 feb 20241,93401,94991,93401,94991,94995.798
06 feb 20242,20012,20012,15002,15002,1500141
05 feb 20242,11742,11742,11742,11742,1174689
02 feb 2024------
01 feb 2024------
31 gen 20242,25492,25492,25492,25492,2549233
30 gen 20242,23992,23992,23992,23992,2399179
29 gen 20242,24512,24512,24512,24512,24511.361
26 gen 20242,27512,27512,27512,27512,2751773
25 gen 20242,23992,23992,23002,23002,230030
24 gen 20242,22002,24012,22002,24002,2400964
*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...