Italia markets close in 4 hours 36 minutes

Incap Oyj (0ERY.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,91-0,01 (-0,06%)
In data: 06:00PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 2024------
26 apr 20248,828,918,828,918,91100
25 apr 20248,988,988,898,918,91158
24 apr 20249,079,079,079,079,0760
23 apr 2024------
22 apr 20248,688,688,688,688,688
19 apr 20248,708,778,708,778,77353
18 apr 2024------
17 apr 2024------
16 apr 20248,978,978,978,978,9730
15 apr 2024------
12 apr 20249,219,289,209,209,202.545
11 apr 20249,159,159,159,159,1521
10 apr 20249,109,109,109,109,1012
09 apr 20249,119,119,119,119,1113
08 apr 20249,159,159,159,159,1511
05 apr 2024------
04 apr 20249,269,409,269,409,4026
03 apr 2024------
02 apr 20249,309,349,309,349,345.573
28 mar 20249,209,219,189,219,21215
27 mar 20249,139,139,139,139,1319
26 mar 20249,089,089,089,089,0866
25 mar 20248,908,958,908,958,95260
22 mar 20249,029,028,839,029,02629
21 mar 20249,069,108,958,958,951.181
20 mar 20248,908,908,848,848,84104
19 mar 20249,029,149,029,109,10448
18 mar 20249,149,149,099,099,0918
15 mar 20249,239,249,239,239,23225
14 mar 20249,179,178,989,069,061.852
13 mar 20249,329,329,329,329,3211
12 mar 20249,169,169,169,169,1698
11 mar 20249,159,169,139,169,164.224
08 mar 20249,239,299,239,279,27298
07 mar 2024------
06 mar 20249,169,259,169,259,25922
05 mar 20249,479,479,209,209,202.582
04 mar 20249,299,489,299,489,48613
01 mar 20249,149,189,129,169,162.739
29 feb 20248,939,178,939,039,033.546
28 feb 20248,668,838,668,818,811.701
27 feb 20248,828,898,808,808,80108
26 feb 20248,728,728,538,648,641.586
23 feb 20248,408,628,408,558,552.738
22 feb 20248,088,197,848,138,132.618
21 feb 20247,077,197,077,197,19579
20 feb 20247,107,107,097,097,09132
19 feb 20247,387,387,387,387,3893
16 feb 20247,267,277,267,277,2755
15 feb 20247,097,187,037,187,181.882
14 feb 20247,067,067,067,067,06214
13 feb 20247,167,167,137,137,131.112
12 feb 20247,147,227,047,177,17562
09 feb 20247,157,157,087,117,11207
08 feb 20247,227,237,227,227,22251
07 feb 20247,077,077,077,077,0711
06 feb 20247,207,207,207,207,2012
05 feb 20247,247,247,247,247,24161
02 feb 20247,267,267,267,267,26529
01 feb 2024------
31 gen 20247,357,357,357,357,35988
30 gen 20247,387,417,387,387,38391
29 gen 20247,507,557,507,557,551.248
26 gen 20247,617,617,617,617,6132
25 gen 20247,657,657,637,637,63590
24 gen 20247,687,687,667,687,683.509
23 gen 20247,687,697,627,697,691.567
22 gen 20247,607,607,447,447,44540
19 gen 20247,287,427,287,307,30871
18 gen 20247,227,317,227,297,298.342
17 gen 20247,077,077,057,067,061.091
16 gen 20247,317,317,227,227,22836
15 gen 20247,417,487,307,307,30628
12 gen 20247,567,677,567,677,67311
11 gen 20247,607,617,577,607,601.015
10 gen 20247,507,627,487,547,5410.055
09 gen 20247,587,587,507,507,502.693
08 gen 20247,657,667,647,647,641.849
05 gen 20247,988,057,827,937,936.831
04 gen 20247,777,947,777,947,944.928
03 gen 20247,587,587,587,587,58708
02 gen 20247,907,907,727,777,773.277
29 dic 20237,837,837,717,817,816.324
28 dic 20237,998,057,807,887,881.633
27 dic 20237,797,977,797,967,961.452
22 dic 20237,607,607,497,557,555.722
21 dic 20237,287,457,287,397,392.570
20 dic 20237,157,177,097,177,171.341
19 dic 20237,207,247,127,177,174.555
18 dic 20236,947,186,947,107,108.932
15 dic 20237,067,146,906,916,914.944
14 dic 20236,696,936,696,916,916.758
13 dic 20236,506,506,446,446,441.245
12 dic 20236,716,716,576,576,57892
11 dic 20236,946,976,856,856,853.146
08 dic 20236,947,006,836,896,893.095
07 dic 20236,806,836,676,736,736.621
06 dic 2023------
05 dic 20236,706,866,606,646,6413.416
*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...