0FJ8.L - Outokumpu Oyj
LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 giu 2023 | 5,3140 | 5,3600 | 5,3060 | 5,3367 | 5,3367 | 612.882 |
| 07 giu 2023 | 5,3080 | 5,3440 | 5,2560 | 5,3300 | 5,3300 | 151.681 |
| 06 giu 2023 | 5,3020 | 5,3280 | 5,2240 | 5,2441 | 5,2441 | 184.588 |
| 05 giu 2023 | 5,3000 | 5,3340 | 5,2860 | 5,3167 | 5,3167 | 45.342 |
| 02 giu 2023 | 5,1400 | 5,2920 | 5,1500 | 5,2865 | 5,2865 | 262.564 |
| 01 giu 2023 | 5,1460 | 5,1520 | 5,0560 | 5,0780 | 5,0780 | 126.959 |
| 31 mag 2023 | 5,2590 | 5,2600 | 5,0880 | 5,1050 | 5,1050 | 2.236.767 |
| 30 mag 2023 | 5,3140 | 5,3960 | 5,2880 | 5,3120 | 5,3120 | 1.651.020 |
| 26 mag 2023 | 5,2880 | 5,3560 | 5,2940 | 5,3330 | 5,3330 | 134.809 |
| 25 mag 2023 | 5,3080 | 5,3500 | 5,2520 | 5,2532 | 5,2532 | 90.859 |
| 24 mag 2023 | 5,3390 | 5,3360 | 5,1900 | 5,2720 | 5,2720 | 210.603 |
| 23 mag 2023 | 5,3410 | 5,4160 | 5,3381 | 5,3526 | 5,3526 | 151.786 |
| 22 mag 2023 | 5,4090 | 5,3840 | 5,3220 | 5,3489 | 5,3489 | 383.909 |
| 19 mag 2023 | 5,5750 | 5,5660 | 5,4400 | 5,4426 | 5,4426 | 190.750 |
| 18 mag 2023 | - | - | - | - | - | - |
| 17 mag 2023 | 5,5050 | 5,6240 | 5,4900 | 5,5482 | 5,5482 | 172.335 |
| 16 mag 2023 | 5,6240 | 5,6240 | 5,5040 | 5,5175 | 5,5175 | 155.413 |
| 15 mag 2023 | 5,5950 | 5,6720 | 5,5800 | 5,6406 | 5,6406 | 183.606 |
| 12 mag 2023 | 5,6260 | 5,6300 | 5,5240 | 5,5680 | 5,5680 | 409.835 |
| 11 mag 2023 | 5,3450 | 5,4658 | 5,3265 | 5,4160 | 5,4160 | 302.203 |
| 10 mag 2023 | 5,4540 | 5,6000 | 5,3269 | 5,4295 | 5,4295 | 362.855 |
| 09 mag 2023 | 5,2060 | 5,4760 | 5,1560 | 5,3177 | 5,3177 | 903.455 |
| 05 mag 2023 | 4,8160 | 4,9170 | 4,8120 | 4,8800 | 4,8800 | 173.728 |
| 04 mag 2023 | 4,9140 | 4,9510 | 4,7940 | 4,8552 | 4,8552 | 332.377 |
| 03 mag 2023 | 4,8450 | 4,9050 | 4,8290 | 4,8536 | 4,8536 | 193.414 |
| 02 mag 2023 | 4,9425 | 4,9370 | 4,8170 | 4,8766 | 4,8766 | 107.823 |
| 28 apr 2023 | 4,9815 | 4,9810 | 4,9000 | 4,9389 | 4,9389 | 112.807 |
| 27 apr 2023 | 4,8905 | 4,9880 | 4,9050 | 4,9725 | 4,9725 | 145.871 |
| 26 apr 2023 | 4,8570 | 4,8970 | 4,7770 | 4,8373 | 4,8373 | 186.505 |
| 25 apr 2023 | 4,8820 | 4,8760 | 4,7990 | 4,8533 | 4,8533 | 172.313 |
| 24 apr 2023 | 4,9570 | 4,9380 | 4,8720 | 4,8990 | 4,8990 | 200.226 |
| 21 apr 2023 | 5,0655 | 5,0540 | 4,9580 | 4,9938 | 4,9938 | 98.658 |
| 20 apr 2023 | 5,0465 | 5,1080 | 5,0243 | 5,0908 | 5,0908 | 204.534 |
| 19 apr 2023 | 5,1360 | 5,1260 | 5,0240 | 5,0494 | 5,0494 | 195.668 |
| 18 apr 2023 | 5,1890 | 5,2000 | 5,1200 | 5,1540 | 5,1540 | 180.947 |
| 17 apr 2023 | 5,1065 | 5,1960 | 5,0960 | 5,1280 | 5,1280 | 428.597 |
| 14 apr 2023 | 5,1150 | 5,1160 | 4,9790 | 5,1008 | 5,1008 | 299.785 |
| 13 apr 2023 | 4,8675 | 5,1300 | 4,8650 | 5,0395 | 5,0395 | 552.164 |
| 12 apr 2023 | 4,9290 | 4,9360 | 4,8510 | 4,8610 | 4,8610 | 341.398 |
| 11 apr 2023 | 4,7280 | 4,8920 | 4,7330 | 4,8380 | 4,8380 | 380.081 |
| 06 apr 2023 | 4,7330 | 4,8070 | 4,6150 | 4,6470 | 4,6470 | 288.241 |
| 05 apr 2023 | 4,8785 | 4,8680 | 4,6750 | 4,7080 | 4,7080 | 197.603 |
| 04 apr 2023 | 4,9335 | 5,0160 | 4,8500 | 4,8586 | 4,8586 | 416.637 |
| 03 apr 2023 | 5,0345 | 4,9890 | 4,8920 | 4,9020 | 4,9020 | 320.505 |
| 31 mar 2023 | 5,0135 | 5,0660 | 4,9940 | 5,0241 | 5,0241 | 235.744 |
| 31 mar 2023 | 0.35 Dividendo | |||||
| 30 mar 2023 | 5,2060 | 5,3620 | 5,2340 | 5,3210 | 4,9710 | 841.737 |
| 29 mar 2023 | 5,2180 | 5,2360 | 5,1480 | 5,1597 | 4,8203 | 1.291.370 |
| 28 mar 2023 | 5,2060 | 5,2400 | 5,1480 | 5,1892 | 4,8479 | 373.760 |
| 27 mar 2023 | 5,0970 | 5,1820 | 5,0700 | 5,1697 | 4,8296 | 303.270 |
| 24 mar 2023 | 5,2140 | 5,1880 | 5,0020 | 5,0760 | 4,7421 | 362.622 |
| 23 mar 2023 | 5,3140 | 5,3580 | 5,1860 | 5,2425 | 4,8977 | 154.098 |
| 22 mar 2023 | 5,3760 | 5,3360 | 5,2080 | 5,2853 | 4,9376 | 244.719 |
| 21 mar 2023 | 5,3060 | 5,4380 | 5,3240 | 5,3923 | 5,0376 | 268.639 |
| 20 mar 2023 | 5,1400 | 5,3000 | 5,0000 | 5,0833 | 4,7489 | 797.962 |
| 17 mar 2023 | 5,2900 | 5,3940 | 5,1400 | 5,1674 | 4,8275 | 153.384 |
| 16 mar 2023 | 5,3350 | 5,3580 | 5,1120 | 5,1891 | 4,8478 | 289.052 |
| 15 mar 2023 | 5,5480 | 5,5660 | 5,2320 | 5,2787 | 4,9315 | 547.645 |
| 14 mar 2023 | 5,4950 | 5,6100 | 5,4640 | 5,5032 | 5,1412 | 206.380 |
| 13 mar 2023 | 5,6690 | 5,6980 | 5,3900 | 5,4925 | 5,1313 | 802.666 |
| 10 mar 2023 | 5,7000 | 5,7280 | 5,6340 | 5,6912 | 5,3169 | 176.868 |
| 09 mar 2023 | 5,8480 | 5,8820 | 5,7646 | 5,7646 | 5,3854 | 249.411 |
| 08 mar 2023 | 5,8190 | 5,8800 | 5,8300 | 5,8585 | 5,4731 | 131.053 |
| 07 mar 2023 | 5,9070 | 5,9300 | 5,8200 | 5,8616 | 5,4760 | 122.111 |
| 06 mar 2023 | 5,8070 | 5,9520 | 5,7880 | 5,8878 | 5,5005 | 323.816 |
| 03 mar 2023 | 5,7720 | 5,8260 | 5,7220 | 5,8220 | 5,4390 | 110.967 |
| 02 mar 2023 | 5,6730 | 5,7780 | 5,7000 | 5,7706 | 5,3910 | 122.816 |
| 01 mar 2023 | 5,7270 | 5,7760 | 5,6817 | 5,6817 | 5,3080 | 190.381 |
| 28 feb 2023 | 5,6240 | 5,7040 | 5,6180 | 5,6248 | 5,2548 | 143.639 |
| 27 feb 2023 | 5,5650 | 5,6460 | 5,5660 | 5,6200 | 5,2503 | 507.823 |
| 24 feb 2023 | 5,4500 | 5,5780 | 5,4240 | 5,5500 | 5,1849 | 210.582 |
| 23 feb 2023 | 5,4970 | 5,5900 | 5,5040 | 5,5812 | 5,2141 | 353.213 |
| 22 feb 2023 | 5,5610 | 5,5260 | 5,4540 | 5,4840 | 5,1233 | 144.289 |
| 21 feb 2023 | 5,5690 | 5,6300 | 5,5280 | 5,6033 | 5,2347 | 86.524 |
| 20 feb 2023 | 5,5690 | 5,6380 | 5,5300 | 5,5717 | 5,2052 | 133.477 |
| 17 feb 2023 | 5,4660 | 5,5860 | 5,4520 | 5,5185 | 5,1555 | 341.226 |
| 16 feb 2023 | 5,4440 | 5,5140 | 5,4560 | 5,4780 | 5,1177 | 173.416 |
| 15 feb 2023 | 5,4050 | 5,4300 | 5,3040 | 5,3992 | 5,0441 | 818.477 |
| 14 feb 2023 | 5,2280 | 5,4340 | 5,2220 | 5,4145 | 5,0584 | 633.261 |
| 13 feb 2023 | 5,4660 | 5,4320 | 5,1500 | 5,1792 | 4,8385 | 383.195 |
| 10 feb 2023 | 5,1690 | 5,4480 | 5,1720 | 5,3681 | 5,0150 | 775.245 |
| 09 feb 2023 | 4,9510 | 5,1860 | 4,8770 | 5,1467 | 4,8082 | 634.001 |
| 08 feb 2023 | 5,1185 | 5,1560 | 5,0520 | 5,0873 | 4,7526 | 165.454 |
| 07 feb 2023 | 5,0815 | 5,1480 | 5,0780 | 5,1088 | 4,7728 | 217.047 |
| 06 feb 2023 | 5,0250 | 5,0820 | 4,9900 | 5,0640 | 4,7309 | 185.173 |
| 03 feb 2023 | 5,1850 | 5,1640 | 5,0500 | 5,0941 | 4,7590 | 525.192 |
| 02 feb 2023 | 5,2710 | 5,2880 | 5,1500 | 5,1994 | 4,8574 | 212.760 |
| 01 feb 2023 | 5,2320 | 5,2640 | 5,2180 | 5,2277 | 4,8838 | 144.976 |
| 31 gen 2023 | 5,2430 | 5,2500 | 5,1880 | 5,2130 | 4,8701 | 177.485 |
| 30 gen 2023 | 5,3140 | 5,3500 | 5,2760 | 5,2808 | 4,9334 | 383.041 |
| 27 gen 2023 | 5,2360 | 5,3560 | 5,2500 | 5,3420 | 4,9906 | 346.418 |
| 26 gen 2023 | 5,2300 | 5,2420 | 5,1580 | 5,2350 | 4,8907 | 237.193 |
| 25 gen 2023 | 5,1500 | 5,2120 | 5,1340 | 5,1760 | 4,8356 | 154.921 |
| 24 gen 2023 | 5,1520 | 5,1820 | 5,1060 | 5,1458 | 4,8073 | 432.038 |
| 23 gen 2023 | 5,2220 | 5,2840 | 5,1260 | 5,2189 | 4,8756 | 276.380 |
| 20 gen 2023 | 5,2410 | 5,2660 | 5,1900 | 5,2037 | 4,8614 | 104.236 |
| 19 gen 2023 | 5,2040 | 5,2380 | 5,1540 | 5,1782 | 4,8376 | 238.431 |
| 18 gen 2023 | 5,2100 | 5,2980 | 5,1100 | 5,2181 | 4,8749 | 504.614 |
| 17 gen 2023 | 5,0950 | 5,2120 | 5,1080 | 5,1887 | 4,8474 | 201.763 |
| 16 gen 2023 | 5,0755 | 5,1000 | 5,0360 | 5,0576 | 4,7250 | 315.001 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.