Italia markets close in 5 hours 43 minutes

Kitron ASA (0F0J.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
32,62-0,36 (-1,08%)
In data: 10:31AM BST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202432,6432,6432,6232,6232,62250
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
05 mar 202435,6035,6035,1035,3334,4237.869
04 mar 202436,6036,6036,0036,0135,0922.654
01 mar 202436,6036,7536,2036,4035,4617.142
29 feb 202435,7036,3035,7036,3035,3712.522
28 feb 202435,7035,7035,1035,7034,7842.514
27 feb 202435,5035,7135,5035,5534,6441.445
26 feb 202435,7035,7935,4035,7934,8724.118
23 feb 202434,6535,0034,5034,8033,9129.995
22 feb 202434,9535,3034,8534,9534,064.551
21 feb 202435,6035,6034,1034,8133,9221.329
20 feb 202435,9035,9034,8035,7034,7922.155
19 feb 202435,0036,2535,0036,2535,326.751
16 feb 202435,2035,3535,0035,2134,3014.139
15 feb 202435,0535,0534,3034,6033,7129.312
14 feb 202433,3035,6533,3035,0134,1140.017
13 feb 202433,3533,3533,2033,2032,358.274
12 feb 202433,3033,3032,9033,1832,3313.260
09 feb 202433,1533,9533,1533,5032,646.435
08 feb 202432,8033,6532,7533,2432,3927.110
07 feb 202432,6032,6032,6032,6031,771.413
06 feb 202432,4033,0032,4033,0032,166.360
05 feb 202432,4032,7532,4032,4031,5782.945
02 feb 2024------
01 feb 202432,1532,1532,1532,1531,33426
31 gen 202432,2032,2032,2032,2031,38767
30 gen 202432,1532,3632,1532,3631,5384.208
29 gen 202432,5032,5132,4032,5131,684.594
26 gen 202432,3532,5031,8532,0531,2391.990
25 gen 202432,1032,7031,9531,9531,1415.587
24 gen 202431,9532,1031,8731,8731,0514.018
23 gen 202432,4532,4531,5532,0031,1879.965
22 gen 202431,7032,2031,7032,2031,372.979
19 gen 202431,5031,9531,5031,6030,7917.864
18 gen 202430,8031,4030,5830,5829,7915.165
17 gen 202431,6531,6530,9530,9530,1621.701
16 gen 202430,9531,9030,7031,9031,0863.974
15 gen 202431,7031,7031,4531,4530,647.214
12 gen 202431,7532,1031,7532,1031,2814.647
11 gen 202431,7031,7531,5031,6430,8315.560
10 gen 202431,5031,7031,5031,6730,861.642
09 gen 202431,8031,8531,2031,6530,8434.477
08 gen 202431,3531,7531,3531,3930,5914.715
*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...