Italia markets closed

CapMan Oyj (0E1L.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9260+0,0140 (+0,73%)
Alla chiusura: 05:25PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20241,92001,92601,92001,92601,92602.235
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
28 mar 20240.06 Dividendo
27 mar 20241,96601,96601,96601,96601,9060837
26 mar 20241,93201,93201,90601,90601,84782.570
25 mar 20241,94801,94801,91201,91201,85367.774
22 mar 20241,95001,95001,92801,92801,86921.317
21 mar 20241,95801,95801,94401,94401,88472.642
20 mar 20241,95001,95001,95001,95001,89051.055
19 mar 20241,93801,94001,93201,94001,88081.122
18 mar 20241,93601,93601,93601,93601,8769573
15 mar 20241,94601,94601,93411,93411,8751231
14 mar 20241,93601,93601,93601,93601,8769222
13 mar 20241,93801,93801,91401,91401,85563.958
12 mar 20241,94201,94201,92601,93201,87302.090
11 mar 20241,95801,96211,95001,96211,90223.419
08 mar 20241,96601,98801,96601,98801,92732.974
07 mar 20241,98001,99601,97401,97401,91383.811
06 mar 20241,97601,98601,97601,98601,92541.539
05 mar 20241,93601,93601,93601,93601,8769453
04 mar 20241,98401,98401,98211,98211,9216827
01 mar 20241,94811,94811,94811,94811,888763
29 feb 20241,95601,97801,95601,97801,91761.367
28 feb 2024------
27 feb 2024------
26 feb 20241,95601,95601,95601,95601,89634
23 feb 2024------
22 feb 20241,98201,98201,98201,98201,921544
21 feb 20241,98401,98401,98001,98001,91962.480
20 feb 20241,97001,97801,96801,97801,91763.216
19 feb 20241,98601,98601,98601,98601,9254514
16 feb 20242,02992,02992,02992,02991,9679849
15 feb 20241,95201,97201,95201,97201,91186.236
14 feb 20241,91791,91791,91201,91201,85364.960
13 feb 20241,85601,89341,85601,89341,8356417
12 feb 20241,96201,98401,96201,96401,90411.608
09 feb 2024------
08 feb 20241,95001,95431,95001,95001,89056.011
07 feb 20241,93401,94991,93401,94991,89045.798
06 feb 20242,20012,20012,15002,15002,0844141
05 feb 20242,11742,11742,11742,11742,0528689
02 feb 2024------
01 feb 2024------
31 gen 20242,25492,25492,25492,25492,1861233
30 gen 20242,23992,23992,23992,23992,1715179
29 gen 20242,24512,24512,24512,24512,17661.361
26 gen 20242,27512,27512,27512,27512,2057773
25 gen 20242,23992,23992,23002,23002,161930
24 gen 20242,22002,24012,22002,24002,1716964
23 gen 2024------
22 gen 20242,18002,18002,17992,17992,11346.287
19 gen 20242,24502,24502,20992,20992,1424917
18 gen 20242,25502,25502,24992,25002,18132.528
17 gen 20242,26502,26502,25502,25502,1862568
16 gen 20242,28502,28502,28002,28002,2104203
15 gen 20242,31002,33502,30002,33502,2637618
12 gen 20242,33502,33502,33002,33002,2589352
11 gen 20242,30502,30502,29492,29492,2248700
10 gen 20242,31002,31012,30502,30792,23751.284
09 gen 20242,33002,33342,33002,33342,2622647
08 gen 20242,29502,33012,29502,29992,22971.425
05 gen 20242,28002,31002,28002,30992,2394629
04 gen 20242,30502,32502,30502,31202,2415922
03 gen 20242,28002,28502,26002,26502,195913.040
02 gen 20242,32002,35002,32002,33012,25906.801
29 dic 20232,26002,28002,26002,28002,21042.126
28 dic 20232,23502,26502,23502,25492,18614.498
27 dic 20232,20502,25002,18502,24012,17186.313
22 dic 20232,16502,21502,16502,20002,132923.496
21 dic 20232,10002,13072,10002,13072,06571.682
20 dic 20232,10002,10502,09502,10002,03591.537
19 dic 20232,10002,10152,08002,08002,01651.489
18 dic 20232,07002,08002,07002,07502,011715.560
15 dic 20232,10002,11502,10002,11502,05052.580
14 dic 20232,08002,10512,08002,10512,04091.310
13 dic 20231,99401,99801,99401,99801,93701.762
12 dic 20232,02002,05502,02002,02001,95842.458
11 dic 20232,07502,07502,05502,05501,99238.511
08 dic 20232,09502,11002,08002,08502,021411.375
07 dic 20232,07502,10002,05002,09002,026234.103
06 dic 2023------
05 dic 20232,11002,11002,08002,09912,035119.829
04 dic 20232,11002,11002,08002,09502,031112.959
01 dic 20232,15002,15002,11002,11502,05058.588
30 nov 20232,12502,14002,12002,13002,065019.724
*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...