Italia markets closed

Kitron ASA (0F0J.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
36,82-0,08 (-0,22%)
Alla chiusura: 05:34PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202437,0437,1036,6636,6836,683.831
25 lug 202436,6636,9036,5836,9036,909.363
24 lug 202437,5437,5436,6037,0637,066.066
23 lug 202437,8837,8837,8837,8837,88346
22 lug 202437,7838,1637,5638,1638,165.049
19 lug 202437,9437,9437,4637,4637,464.429
18 lug 202437,9638,3037,8438,3038,302.797
17 lug 202437,7838,1237,6038,0838,082.882
16 lug 202437,9237,9237,1437,3637,3618.699
15 lug 202439,8039,8438,3238,6038,6022.156
12 lug 202439,3640,2839,1439,8639,865.044
11 lug 202436,2839,0236,2836,8336,8317.832
10 lug 202433,8033,8033,7033,7833,781.671
09 lug 202433,7033,9233,7033,8833,881.723
08 lug 202433,9234,4833,9234,2734,274.624
05 lug 202432,6633,9532,6633,9533,951.734
04 lug 202432,1032,4232,0332,0332,033.133
03 lug 202432,0732,0732,0732,0732,07700
02 lug 202430,8831,4230,8831,4131,417.919
01 lug 202431,3231,5831,3231,5831,581.140
28 giu 202431,2631,2631,2631,2631,261.304
27 giu 202430,6431,2630,5231,1831,1814.277
26 giu 202431,3031,3031,1031,2431,241.200
25 giu 202431,1831,1831,1831,1831,186.454
24 giu 202431,8632,2431,8632,1632,16733
21 giu 202432,0432,1031,9031,9031,90649
20 giu 202431,6831,6831,6031,6431,64647
19 giu 202431,2231,3831,1631,1631,162.498
18 giu 2024------
17 giu 202431,5631,5631,5431,5431,54903
14 giu 2024------
13 giu 202432,5032,5032,5032,5032,50879
12 giu 202432,3432,3432,3432,3432,3496
11 giu 202432,2232,2832,0632,2832,281.992
10 giu 202432,5032,5032,2232,4932,49955
07 giu 202433,2033,2033,1133,1133,114.283
06 giu 2024------
05 giu 202432,8033,5032,8033,1033,103.714
04 giu 202433,1233,4032,6832,8632,862.968
03 giu 202433,6833,7833,5833,6033,609.781
31 mag 202433,2033,6033,1833,6033,60164.518
30 mag 202432,7033,1232,5433,1033,101.346
29 mag 202432,6432,6632,5632,5932,59916
28 mag 202433,0033,1833,0033,1833,18625
24 mag 202432,6033,4832,6033,2433,243.440
23 mag 202433,1033,1033,0433,0433,041.474
22 mag 202432,6232,6632,5232,6332,633.490
21 mag 202431,6831,8231,6631,6631,661.473
20 mag 2024------
17 mag 2024------
16 mag 202431,9032,1631,5031,7631,768.110
15 mag 202432,2232,2232,0032,0032,0010.694
14 mag 202430,8831,3430,8231,0431,041.570
13 mag 202430,6230,6230,5030,5030,50729
10 mag 202429,6430,3029,6030,3030,302.464
09 mag 2024------
08 mag 202430,0230,2229,7230,1230,12847
07 mag 202429,7829,9029,4629,4629,461.697
03 mag 202429,1629,2229,0629,2229,224.572
02 mag 202428,6428,8628,6428,7028,703.530
01 mag 2024------
30 apr 202428,8228,9828,7628,7628,768.944
29 apr 202428,5229,0228,3028,7728,7710.694
26 apr 202428,5228,5228,0028,3028,30368.041
26 apr 20240.75 Dividendo
25 apr 202428,8829,7028,3829,2928,54146.046
24 apr 202431,2231,5831,2231,5830,7726.465
23 apr 202431,5031,5030,8230,8830,0929.727
22 apr 202431,1631,2430,9631,2430,446.673
19 apr 202430,9031,0230,8230,9130,1228.361
18 apr 202430,5631,0830,5630,6229,8414.471
17 apr 202431,1431,1430,6230,9130,1221.881
16 apr 202431,1631,1631,0031,0830,2873.700
15 apr 202431,8831,8831,5431,7830,973.671
12 apr 202432,6232,6231,8832,4031,575.198
11 apr 202431,9832,0031,9031,9031,0835.868
10 apr 202432,2032,2031,6231,6230,8115.225
09 apr 202432,0632,3632,0632,3631,53748
08 apr 202431,7031,8231,5031,6430,8317.392
05 apr 202431,9232,0431,8231,8231,016.927
04 apr 202432,4632,6232,2632,3331,5012.656
03 apr 202432,6632,9632,1032,1031,2822.683
02 apr 202434,3434,8834,0034,4933,6117.693
28 mar 2024------
27 mar 202434,1034,1533,9033,9133,0413.765
26 mar 202432,9533,6532,9533,5032,6410.589
25 mar 202433,8033,8033,0033,0532,2019.603
22 mar 202434,4034,8033,9534,4233,5417.263
21 mar 202435,4535,4534,8534,8533,966.186
20 mar 202435,0035,8035,0035,5234,6116.758
19 mar 202435,0035,0035,0035,0034,1110.571
18 mar 202435,7035,9035,4835,7234,8136.805
15 mar 202435,4535,6235,2535,6234,703.226
14 mar 202435,2535,3835,2035,3134,4121.792
13 mar 202435,4035,4535,0035,3734,476.714
12 mar 202435,2535,3035,2535,3034,405.257
11 mar 202434,4034,5934,3034,4533,5720.631
08 mar 202434,6534,6534,5534,5533,675.892
07 mar 202434,1034,4034,0534,1533,2812.375
06 mar 202435,0535,1034,5034,5033,6122.269
*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...