0FJ8.L - Outokumpu Oyj

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 20235,31405,36005,30605,33675,3367612.882
07 giu 20235,30805,34405,25605,33005,3300151.681
06 giu 20235,30205,32805,22405,24415,2441184.588
05 giu 20235,30005,33405,28605,31675,316745.342
02 giu 20235,14005,29205,15005,28655,2865262.564
01 giu 20235,14605,15205,05605,07805,0780126.959
31 mag 20235,25905,26005,08805,10505,10502.236.767
30 mag 20235,31405,39605,28805,31205,31201.651.020
26 mag 20235,28805,35605,29405,33305,3330134.809
25 mag 20235,30805,35005,25205,25325,253290.859
24 mag 20235,33905,33605,19005,27205,2720210.603
23 mag 20235,34105,41605,33815,35265,3526151.786
22 mag 20235,40905,38405,32205,34895,3489383.909
19 mag 20235,57505,56605,44005,44265,4426190.750
18 mag 2023------
17 mag 20235,50505,62405,49005,54825,5482172.335
16 mag 20235,62405,62405,50405,51755,5175155.413
15 mag 20235,59505,67205,58005,64065,6406183.606
12 mag 20235,62605,63005,52405,56805,5680409.835
11 mag 20235,34505,46585,32655,41605,4160302.203
10 mag 20235,45405,60005,32695,42955,4295362.855
09 mag 20235,20605,47605,15605,31775,3177903.455
05 mag 20234,81604,91704,81204,88004,8800173.728
04 mag 20234,91404,95104,79404,85524,8552332.377
03 mag 20234,84504,90504,82904,85364,8536193.414
02 mag 20234,94254,93704,81704,87664,8766107.823
28 apr 20234,98154,98104,90004,93894,9389112.807
27 apr 20234,89054,98804,90504,97254,9725145.871
26 apr 20234,85704,89704,77704,83734,8373186.505
25 apr 20234,88204,87604,79904,85334,8533172.313
24 apr 20234,95704,93804,87204,89904,8990200.226
21 apr 20235,06555,05404,95804,99384,993898.658
20 apr 20235,04655,10805,02435,09085,0908204.534
19 apr 20235,13605,12605,02405,04945,0494195.668
18 apr 20235,18905,20005,12005,15405,1540180.947
17 apr 20235,10655,19605,09605,12805,1280428.597
14 apr 20235,11505,11604,97905,10085,1008299.785
13 apr 20234,86755,13004,86505,03955,0395552.164
12 apr 20234,92904,93604,85104,86104,8610341.398
11 apr 20234,72804,89204,73304,83804,8380380.081
06 apr 20234,73304,80704,61504,64704,6470288.241
05 apr 20234,87854,86804,67504,70804,7080197.603
04 apr 20234,93355,01604,85004,85864,8586416.637
03 apr 20235,03454,98904,89204,90204,9020320.505
31 mar 20235,01355,06604,99405,02415,0241235.744
31 mar 20230.35 Dividendo
30 mar 20235,20605,36205,23405,32104,9710841.737
29 mar 20235,21805,23605,14805,15974,82031.291.370
28 mar 20235,20605,24005,14805,18924,8479373.760
27 mar 20235,09705,18205,07005,16974,8296303.270
24 mar 20235,21405,18805,00205,07604,7421362.622
23 mar 20235,31405,35805,18605,24254,8977154.098
22 mar 20235,37605,33605,20805,28534,9376244.719
21 mar 20235,30605,43805,32405,39235,0376268.639
20 mar 20235,14005,30005,00005,08334,7489797.962
17 mar 20235,29005,39405,14005,16744,8275153.384
16 mar 20235,33505,35805,11205,18914,8478289.052
15 mar 20235,54805,56605,23205,27874,9315547.645
14 mar 20235,49505,61005,46405,50325,1412206.380
13 mar 20235,66905,69805,39005,49255,1313802.666
10 mar 20235,70005,72805,63405,69125,3169176.868
09 mar 20235,84805,88205,76465,76465,3854249.411
08 mar 20235,81905,88005,83005,85855,4731131.053
07 mar 20235,90705,93005,82005,86165,4760122.111
06 mar 20235,80705,95205,78805,88785,5005323.816
03 mar 20235,77205,82605,72205,82205,4390110.967
02 mar 20235,67305,77805,70005,77065,3910122.816
01 mar 20235,72705,77605,68175,68175,3080190.381
28 feb 20235,62405,70405,61805,62485,2548143.639
27 feb 20235,56505,64605,56605,62005,2503507.823
24 feb 20235,45005,57805,42405,55005,1849210.582
23 feb 20235,49705,59005,50405,58125,2141353.213
22 feb 20235,56105,52605,45405,48405,1233144.289
21 feb 20235,56905,63005,52805,60335,234786.524
20 feb 20235,56905,63805,53005,57175,2052133.477
17 feb 20235,46605,58605,45205,51855,1555341.226
16 feb 20235,44405,51405,45605,47805,1177173.416
15 feb 20235,40505,43005,30405,39925,0441818.477
14 feb 20235,22805,43405,22205,41455,0584633.261
13 feb 20235,46605,43205,15005,17924,8385383.195
10 feb 20235,16905,44805,17205,36815,0150775.245
09 feb 20234,95105,18604,87705,14674,8082634.001
08 feb 20235,11855,15605,05205,08734,7526165.454
07 feb 20235,08155,14805,07805,10884,7728217.047
06 feb 20235,02505,08204,99005,06404,7309185.173
03 feb 20235,18505,16405,05005,09414,7590525.192
02 feb 20235,27105,28805,15005,19944,8574212.760
01 feb 20235,23205,26405,21805,22774,8838144.976
31 gen 20235,24305,25005,18805,21304,8701177.485
30 gen 20235,31405,35005,27605,28084,9334383.041
27 gen 20235,23605,35605,25005,34204,9906346.418
26 gen 20235,23005,24205,15805,23504,8907237.193
25 gen 20235,15005,21205,13405,17604,8356154.921
24 gen 20235,15205,18205,10605,14584,8073432.038
23 gen 20235,22205,28405,12605,21894,8756276.380
20 gen 20235,24105,26605,19005,20374,8614104.236
19 gen 20235,20405,23805,15405,17824,8376238.431
18 gen 20235,21005,29805,11005,21814,8749504.614
17 gen 20235,09505,21205,10805,18874,8474201.763
16 gen 20235,07555,10005,03605,05764,7250315.001
*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...