Italia Markets open in 5 hrs 29 mins

Outokumpu Oyj (0FJ8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,0550+0,0190 (+0,47%)
Alla chiusura: 05:57PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024------
17 apr 20243,72503,81703,71603,78703,787085.920
16 apr 20243,84903,85603,70703,71203,71204.535.859
15 apr 20243,93203,94903,87603,93173,9317707.113
12 apr 20243,94653,97103,91303,95603,9560481.876
11 apr 20243,97303,97903,91603,94343,9434618.857
10 apr 20244,00004,07403,94504,01694,0169535.493
09 apr 20243,93804,04103,93004,01234,0123667.500
08 apr 20243,91453,94103,88003,92753,9275428.633
05 apr 20244,00204,01903,92703,94843,9484315.288
04 apr 20244,12704,27504,10204,13804,13801.287.636
03 apr 20244,03054,15503,99604,12334,1233958.662
02 apr 20244,02054,05504,00104,03574,03576.364.097
28 mar 20244,05104,06003,99704,02614,0261109.662
27 mar 20244,03354,05904,00304,04204,0420150.988
26 mar 20244,03654,04503,99904,04304,043062.893
25 mar 20243,98054,05003,97604,02474,0247245.024
22 mar 20243,89604,02003,85204,00404,0040276.666
21 mar 20243,96403,99903,85453,92513,925183.602
20 mar 20243,89903,93903,85453,91573,9157119.403
19 mar 20243,88003,90403,83603,87823,8782456.187
18 mar 20243,91853,93203,85503,87003,8700134.369
15 mar 20243,89503,92503,86803,90823,908266.507
14 mar 20243,94053,93803,89883,92343,9234137.953
13 mar 20243,97503,97103,89903,92083,920869.319
12 mar 20243,82353,97303,75733,94413,944159.737
11 mar 20243,91353,90803,75563,83613,8361279.474
08 mar 20243,94053,95503,90203,92923,929212.329
07 mar 20243,80503,95003,78803,93303,933068.281
06 mar 20243,91353,95603,80103,84823,8482336.322
05 mar 20243,96403,97603,88783,88843,8884305.562
04 mar 20244,07754,08603,98904,03544,035489.409
01 mar 20244,08704,10604,04304,07254,0725230.988
29 feb 20244,10054,12804,05704,09344,0934134.223
28 feb 20244,15554,16504,07204,09104,091037.837
27 feb 20244,08604,17404,07954,07954,079532.478
26 feb 20244,06254,11403,98904,09944,0994157.806
23 feb 20244,12004,10304,06304,09094,0909308.155
22 feb 20244,09704,13904,09344,09344,093475.837
21 feb 20244,09404,12404,07704,09004,090086.393
20 feb 20244,12004,12504,06704,10644,1064134.583
19 feb 20244,18954,18004,10604,13104,1310154.418
16 feb 20244,15554,24704,13804,19964,1996123.502
15 feb 20244,10454,14434,09304,10244,102448.340
14 feb 20244,09004,11404,06004,08544,0854114.089
13 feb 20244,17304,16204,09104,11404,1140290.732
12 feb 20244,12604,23804,11904,17844,17845.305.144
09 feb 20244,15154,19604,07604,16604,1660221.824
08 feb 20243,99054,20803,96404,16244,1624388.051
07 feb 20244,03253,99203,88503,89893,8989608.598
06 feb 20243,98054,04903,97104,03994,0399255.889
05 feb 20243,99654,03003,95003,95143,951442.870
02 feb 20244,05004,03904,00194,00964,009644.012
01 feb 20243,95454,02803,92304,00914,009129.293
31 gen 20243,98354,01503,95783,95843,9584199.714
30 gen 20244,02454,05203,95903,97103,971081.154
29 gen 20244,03654,03683,93604,03644,0364259.919
26 gen 20244,02554,04604,01604,02544,0254100.683
25 gen 20244,00904,13704,01604,01874,0187300.527
24 gen 20243,98054,01903,94704,01344,013486.858
23 gen 20243,98653,98403,93503,95093,9509271.042
22 gen 20243,99354,00903,92403,93113,9311516.046
19 gen 20244,04804,05503,95683,95703,9570378.619
18 gen 20244,02054,05804,00704,02704,0270200.409
17 gen 20244,05904,05504,00404,02284,0228134.051
16 gen 20244,14154,17904,05204,06624,066280.105
15 gen 20244,12104,16104,10504,15394,153936.802
12 gen 20244,05604,12504,03504,09674,09671.036.363
11 gen 20244,06454,06904,02304,03624,0362342.346
10 gen 20244,12404,12104,02804,11074,1107193.718
09 gen 20244,12604,16304,09804,11994,119996.060
08 gen 20244,12904,12604,06204,10964,1096242.067
05 gen 20244,15754,15104,06504,09004,0900385.239
04 gen 20244,22554,25504,15804,21084,2108137.469
03 gen 20244,29704,32204,16604,21084,2108432.466
02 gen 20244,46754,47404,28504,29384,2938997.175
29 dic 20234,50654,51404,47104,49344,4934105.458
28 dic 20234,53404,56204,50304,50654,506538.466
27 dic 20234,50654,55504,50004,52894,528993.687
22 dic 20234,47454,51504,48104,48414,484136.873
21 dic 20234,46054,48604,42504,42504,4250150.257
20 dic 20234,52404,52404,44104,51894,5189122.255
19 dic 20234,47254,52304,46804,49904,499055.103
18 dic 20234,45804,54204,44704,47524,475278.450
15 dic 20234,50354,56204,45304,46804,4680209.349
14 dic 20234,37904,49504,37204,46404,46401.292.828
13 dic 20234,28704,34904,27204,30744,307493.321
12 dic 20234,36104,40004,28204,30004,3000300.725
11 dic 20234,33504,38204,33004,35594,3559144.571
08 dic 20234,26854,37704,25704,36584,3658227.843
07 dic 20234,17404,29504,17404,25004,2500130.278
06 dic 2023------
05 dic 20234,18754,27704,17434,22404,2240434.791
04 dic 20234,27354,31304,18704,29664,2966400.101
01 dic 20234,28604,35504,22104,28244,2824280.606
30 nov 20234,28304,47604,27504,41574,41571.192.104
29 nov 20233,93403,98003,92203,95043,9504129.035
28 nov 20233,89603,95003,85803,90153,9015314.057
27 nov 20233,88103,90313,86503,89223,8922118.141
24 nov 20233,84503,84803,80703,84243,8424180.275
*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...