Italia markets closed

Kitron ASA (0F0J.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
33,91+0,41 (+1,22%)
Alla chiusura: 05:35PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202434,1034,1533,9033,9133,9113.765
26 mar 202432,9533,6532,9533,5033,5010.589
25 mar 202433,8033,8033,0033,0533,0519.603
22 mar 202434,4034,8033,9534,4234,4217.263
21 mar 202435,4535,4534,8534,8534,856.186
20 mar 202435,0035,8035,0035,5235,5216.758
19 mar 202435,0035,0035,0035,0035,0010.571
18 mar 202435,7035,9035,4835,7235,7236.805
15 mar 202435,4535,6235,2535,6235,623.226
14 mar 202435,2535,3835,2035,3135,3121.792
13 mar 202435,4035,4535,0035,3735,376.714
12 mar 202435,2535,3035,2535,3035,305.257
11 mar 202434,4034,5934,3034,4534,4520.631
08 mar 202434,6534,6534,5534,5534,555.892
07 mar 202434,1034,4034,0534,1534,1512.375
06 mar 202435,0535,1034,5034,5034,5022.269
05 mar 202435,6035,6035,1035,3335,3337.869
04 mar 202436,6036,6036,0036,0136,0122.654
01 mar 202436,6036,7536,2036,4036,4017.142
29 feb 202435,7036,3035,7036,3036,3012.522
28 feb 202435,7035,7035,1035,7035,7042.514
27 feb 202435,5035,7135,5035,5535,5541.445
26 feb 202435,7035,7935,4035,7935,7924.118
23 feb 202434,6535,0034,5034,8034,8029.995
22 feb 202434,9535,3034,8534,9534,954.551
21 feb 202435,6035,6034,1034,8134,8121.329
20 feb 202435,9035,9034,8035,7035,7022.155
19 feb 202435,0036,2535,0036,2536,256.751
16 feb 202435,2035,3535,0035,2135,2114.139
15 feb 202435,0535,0534,3034,6034,6029.312
14 feb 202433,3035,6533,3035,0135,0140.017
13 feb 202433,3533,3533,2033,2033,208.274
12 feb 202433,3033,3032,9033,1833,1813.260
09 feb 202433,1533,9533,1533,5033,506.435
08 feb 202432,8033,6532,7533,2433,2427.110
07 feb 202432,6032,6032,6032,6032,601.413
06 feb 202432,4033,0032,4033,0033,006.360
05 feb 202432,4032,7532,4032,4032,4082.945
02 feb 2024------
01 feb 202432,1532,1532,1532,1532,15426
31 gen 202432,2032,2032,2032,2032,20767
30 gen 202432,1532,3632,1532,3632,3684.208
29 gen 202432,5032,5132,4032,5132,514.594
26 gen 202432,3532,5031,8532,0532,0591.990
25 gen 202432,1032,7031,9531,9531,9515.587
24 gen 202431,9532,1031,8731,8731,8714.018
23 gen 202432,4532,4531,5532,0032,0079.965
22 gen 202431,7032,2031,7032,2032,202.979
19 gen 202431,5031,9531,5031,6031,6017.864
18 gen 202430,8031,4030,5830,5830,5815.165
17 gen 202431,6531,6530,9530,9530,9521.701
16 gen 202430,9531,9030,7031,9031,9063.974
15 gen 202431,7031,7031,4531,4531,457.214
12 gen 202431,7532,1031,7532,1032,1014.647
11 gen 202431,7031,7531,5031,6431,6415.560
10 gen 202431,5031,7031,5031,6731,671.642
09 gen 202431,8031,8531,2031,6531,6534.477
08 gen 202431,3531,7531,3531,3931,3914.715
05 gen 202431,1531,5030,9531,5031,5019.728
04 gen 202431,6032,0531,3531,6031,6037.084
03 gen 202431,7531,7531,2031,2031,20144.640
02 gen 202433,2533,3532,1532,5532,5532.261
29 dic 202332,8533,5032,8533,4733,47151.174
28 dic 202332,5532,8032,4532,6232,6220.406
27 dic 202332,8532,8532,6032,8332,8315.039
22 dic 202332,1532,3532,0532,1832,1811.375
21 dic 202331,9532,1531,7031,8531,8511.787
20 dic 202330,8531,5030,8531,5031,5011.440
19 dic 202330,8531,1530,7531,1531,1556.663
18 dic 202332,6032,6030,8531,9331,9316.011
15 dic 202331,6033,0531,5032,7032,7050.801
14 dic 202330,6031,6030,2531,2531,2563.458
13 dic 202330,1530,9028,9530,2530,25152.380
12 dic 202333,9534,0033,2533,6633,6648.849
11 dic 202334,2534,6734,2534,6734,6728.091
08 dic 202333,0534,3033,0533,9233,9234.304
07 dic 202333,1533,1532,4533,0633,069.487
06 dic 202333,4033,4032,9033,1533,159.364
05 dic 202332,7033,1532,7033,0033,0016.585
04 dic 202332,6532,9032,2032,4532,4552.082
01 dic 202332,5032,5032,1532,1532,156.316
30 nov 202332,5532,8032,1532,5432,5422.488
29 nov 202332,9033,0532,7732,7732,7726.471
28 nov 202332,3532,6032,3032,5032,5015.885
27 nov 202332,9533,1732,8032,8032,805.969
24 nov 202333,1033,4032,8533,3033,3099.883
23 nov 202333,5033,5032,8533,2333,2319.972
22 nov 202332,9033,2532,5032,9132,9135.320
21 nov 202333,3033,3032,2032,5532,5539.193
20 nov 202332,9033,0532,6032,8032,8032.627
17 nov 202331,8532,2031,8532,2032,203.056
16 nov 202331,6531,7531,4031,7531,7533.999
15 nov 202331,6531,9031,3031,6731,6775.058
14 nov 202330,1031,2030,1030,7330,7345.492
13 nov 202330,8030,8530,0030,1030,1070.500
10 nov 202330,4530,6530,2530,3530,3516.705
09 nov 202329,8530,7529,6030,7530,7582.187
08 nov 202329,1529,5528,9529,2429,24117.890
07 nov 202329,1029,1028,6529,0129,0140.457
06 nov 202330,3030,3029,4529,5529,5529.265
*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...