Italia Markets open in 8 hrs 54 mins

Outokumpu Oyj (0FJ8.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,0345-0,0330 (-0,81%)
Alla chiusura: 06:17PM GMT
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20244,08604,08603,98904,03454,034589.408
01 mar 20244,08704,10604,04304,06754,0675230.988
29 feb 20244,10054,12804,05704,06954,0695134.222
28 feb 20244,15554,16504,07204,07554,075537.837
27 feb 20244,08604,17404,07954,16304,163032.478
26 feb 20244,06254,11403,98904,07454,0745157.806
23 feb 20244,12004,10304,06304,10454,1045308.155
22 feb 20244,09704,13904,09344,14354,143575.837
21 feb 20244,09404,12404,07704,10454,104586.393
20 feb 20244,12004,12504,06704,09204,0920134.582
19 feb 20244,18954,18004,10604,16104,1610154.418
16 feb 20244,15554,24704,13804,20604,2060123.501
15 feb 20244,10454,14434,09304,10454,104548.339
14 feb 20244,09004,11404,06004,09204,0920114.089
13 feb 20244,17304,16204,09104,10154,1015290.731
12 feb 20244,12604,23804,11904,19554,19555.305.144
09 feb 20244,15154,19604,07604,18654,1865221.823
08 feb 20243,99054,20803,96404,17004,1700388.050
07 feb 20244,03253,99203,88503,92303,92301.322.456
06 feb 20243,98054,04903,97104,04104,0410255.889
05 feb 20243,99654,03003,95003,99653,996542.869
02 feb 20244,05004,05964,00194,01104,011054.147
01 feb 20243,95454,02803,92304,00404,004050.487
31 gen 20243,98354,01503,95784,00804,0080199.714
30 gen 20244,02454,05203,95903,96403,964081.154
29 gen 20244,03654,03683,93604,01504,0150259.918
26 gen 20244,02554,04604,01604,03454,0345100.682
25 gen 20244,00904,13704,01604,03754,0375300.526
24 gen 20243,98054,01903,94704,02654,026586.858
23 gen 20243,98653,98403,93503,97903,9790271.042
22 gen 20243,99354,00903,92403,92203,9220516.045
19 gen 20244,04804,05503,95684,02254,0225378.618
18 gen 20244,02054,05804,00704,04204,0420200.409
17 gen 20244,05904,05504,00404,03654,0365134.050
16 gen 20244,14154,17904,05204,05704,057080.104
15 gen 20244,12304,16104,10504,13604,136036.801
12 gen 20244,05604,12504,03504,08304,08301.036.362
11 gen 20244,06454,06904,02304,06254,0625342.346
10 gen 20244,12404,12104,02804,04804,0480193.717
09 gen 20244,12604,16304,09804,12804,128096.060
08 gen 20244,12904,12604,06204,11354,1135242.067
05 gen 20244,15754,15104,06504,09404,0940385.239
04 gen 20244,22554,25504,15804,17904,1790137.469
03 gen 20244,29704,32204,16604,19454,1945432.465
02 gen 20244,46754,47404,28504,35354,3535997.174
29 dic 20234,50654,51404,47104,50854,5085105.458
28 dic 20234,53404,56204,50304,56004,560038.466
27 dic 20234,50654,55504,49914,51354,513593.960
22 dic 20234,47454,51504,48104,51254,512536.873
21 dic 20234,46054,48604,42504,43354,4335150.257
20 dic 20234,52404,52404,44104,50954,5095122.255
19 dic 20234,47254,52304,46804,49504,495055.103
18 dic 20234,45804,54204,44704,45604,456078.450
15 dic 20234,50354,56204,45304,47454,4745209.348
14 dic 20234,37904,49504,37204,47454,47451.292.828
13 dic 20234,28704,34904,27204,29004,2900102.111
12 dic 20234,36104,40004,28204,32204,3220300.724
11 dic 20234,33504,38204,33004,33704,3370144.570
08 dic 20234,26854,37704,25704,32404,3240227.842
07 dic 20234,17404,29504,17404,24604,2460130.277
06 dic 20234,23554,23554,23554,23554,2355-
05 dic 20234,18754,27704,17434,23554,2355434.790
04 dic 20234,27354,31304,18704,20804,2080400.100
01 dic 20234,28604,35504,22104,25904,2590280.606
30 nov 20234,28304,47604,27504,30454,30451.192.104
29 nov 20233,93403,98003,92203,94453,9445129.034
28 nov 20233,89603,95003,85803,93603,9360314.056
27 nov 20233,88103,90313,86503,88203,8820118.141
24 nov 20233,84503,84803,80703,85503,8550180.274
23 nov 20233,78153,85203,80903,84303,843056.388
22 nov 20233,79353,86103,76803,77603,7760207.673
21 nov 20233,82053,88083,82103,83053,8305143.713
20 nov 20233,82053,83603,78803,82253,822589.276
17 nov 20233,76303,82403,76703,78853,7885114.434
16 nov 20233,85803,85003,74403,76503,7650567.988
15 nov 20233,80003,88303,80603,84103,8410222.322
14 nov 20233,64403,78803,64203,76703,7670216.403
13 nov 20233,69403,70603,63403,64103,6410100.671
10 nov 20233,69603,69803,64403,68603,6860329.543
09 nov 20233,59853,76703,57803,72203,7220402.680
08 nov 20233,66853,71003,59883,60003,6000747.860
07 nov 20233,62853,77403,51003,71353,71351.148.048
06 nov 20233,92803,98603,91903,93103,9310356.698
03 nov 20233,93803,95603,90783,93103,9310104.682
02 nov 20233,83553,89703,83803,85403,8540226.742
01 nov 20233,86653,88103,78503,83553,8355178.996
31 ott 20233,82553,89003,83203,85403,8540188.017
30 ott 20233,81003,82903,77703,82453,8245169.564
27 ott 20233,81303,80203,76503,77403,7740124.540
26 ott 20233,70453,78003,72803,75753,7575102.891
25 ott 20233,72503,73773,69903,72603,726064.004
24 ott 20233,69703,71503,64403,69503,6950145.499
23 ott 20233,71253,71003,65703,70653,7065438.619
20 ott 20233,78853,79303,71303,72403,724062.650
19 ott 20233,76603,85303,74503,81103,811078.152
18 ott 20233,87253,85703,77683,81103,8110283.374
17 ott 20233,96403,92803,80703,88403,8840333.781
16 ott 20233,93603,99903,92403,96203,9620177.916
13 ott 20233,95353,99403,89803,90653,9065315.363
12 ott 20234,02254,12603,94003,98253,9825266.501
*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...