Italia markets open in 1 hour 58 minutes

Veidekke ASA (0GF6.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
94,70-0,30 (-0,32%)
Alla chiusura: 05:58PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024112,80114,39111,80114,39114,391.132
23 apr 2024113,60113,20112,39112,39112,391.475
22 apr 2024112,80113,40113,00113,19113,19686
19 apr 2024111,30113,19113,19113,19113,19601
18 apr 2024112,20112,61112,00112,19112,191.773
17 apr 2024111,50112,40111,60112,02112,022.708
16 apr 2024110,70112,00111,65111,65111,651.996
15 apr 2024112,20112,80112,01112,01112,01763
12 apr 2024111,70112,81112,00112,53112,5310.342
11 apr 2024113,00111,80110,99110,99110,998.969
10 apr 2024113,40113,80112,00112,76112,761.464
09 apr 2024114,80114,00113,60113,81113,8111.110
08 apr 2024114,40115,40114,40114,61114,614.707
05 apr 2024115,80115,60114,35114,35114,352.316
04 apr 2024114,80116,80114,60116,70116,706.665
03 apr 2024114,60115,20114,99114,99114,991.299
02 apr 2024116,90117,00114,83115,01115,019.900
28 mar 2024------
27 mar 2024117,10117,99117,00117,75117,754.962
26 mar 2024116,50117,19116,80117,00117,002.300
25 mar 2024115,20116,61115,40116,61116,617.869
22 mar 2024114,20115,61114,39115,59115,597.953
21 mar 2024115,20115,20114,20114,61114,619.494
20 mar 2024115,40115,80115,00115,01115,011.848
19 mar 2024116,90116,00115,19115,21115,21131
18 mar 2024115,40115,81115,20115,51115,517.679
15 mar 2024115,00116,40115,60115,79115,793.797
14 mar 2024114,40116,39115,54115,54115,542.036
13 mar 2024113,60115,40114,38114,81114,813.409
12 mar 2024113,60114,40113,40114,00114,001.292
11 mar 2024112,00114,40111,99113,80113,802.572
08 mar 2024112,00113,20111,00112,61112,613.879
07 mar 2024110,50111,40110,41110,41110,418.191
06 mar 2024108,30110,99108,60109,28109,2810.505
05 mar 2024108,50109,01107,99109,01109,016.592
04 mar 2024111,10110,61109,00109,42109,427.819
01 mar 2024109,90111,60110,00111,21111,212.173
29 feb 2024108,90111,40109,00110,21110,21793.144
28 feb 2024107,80109,40107,00109,01109,0152.226
27 feb 2024105,60107,61105,40107,53107,539.970
26 feb 2024103,50106,41103,40106,39106,394.930
23 feb 2024102,10104,41101,60102,66102,6665.696
22 feb 2024102,50102,61101,80101,97101,975.707
21 feb 2024101,15101,81101,20101,81101,812.601
20 feb 2024100,30101,59100,20101,59101,5911.332
19 feb 202499,35101,0098,8099,7099,7017.204
16 feb 202498,2099,5098,2099,2399,2318.014
15 feb 2024100,5599,5096,8097,9997,9938.202
14 feb 202499,75100,0098,7099,5999,5993.960
13 feb 2024102,30102,2099,40100,00100,0039.718
12 feb 2024101,70103,80102,40102,96102,969.221
09 feb 2024108,10104,80100,59100,60100,6030.643
08 feb 2024104,60107,20104,39106,62106,6253.144
07 feb 202496,2097,1095,9096,4196,4110.024
06 feb 202495,2595,6295,4995,5195,519.060
05 feb 202496,6096,2094,9996,0296,0212.124
02 feb 202497,8597,4396,4096,5096,501.115
01 feb 202496,5098,4096,5097,8097,803.284
31 gen 202495,7596,7095,8096,0696,0619.046
30 gen 202497,0096,2095,4995,9395,932.431
29 gen 202497,8096,9096,2096,4996,492.591
26 gen 202496,0097,8097,2097,4997,491.474
25 gen 202496,4096,1095,8095,9195,917.538
24 gen 202496,2096,2095,5095,7195,716.606
23 gen 202495,3596,5195,0095,8095,807.402
22 gen 202495,8596,0095,1095,2095,203.016
19 gen 202497,4096,8095,1095,4095,4011.079
18 gen 202495,3597,0095,7096,7496,746.142
17 gen 202495,5596,2094,8096,2096,208.253
16 gen 202498,3597,8095,8196,0796,076.923
15 gen 202499,3599,4098,0098,8498,8451.256
12 gen 202497,8599,3098,8099,0899,085.432
11 gen 202498,0099,0098,0098,4198,4143.016
10 gen 202497,4098,8897,8098,4098,403.249
09 gen 202499,2099,1397,6997,6997,695.123
08 gen 202497,8099,2097,7099,2099,203.616
05 gen 202497,8598,9095,8097,9097,909.812
04 gen 2024100,1099,8097,5097,5097,509.059
03 gen 2024100,3599,9098,5098,5098,509.567
02 gen 2024102,50103,16100,40101,25101,2511.520
29 dic 2023101,75102,60102,18102,40102,4014.902
28 dic 2023100,90102,61101,40102,30102,304.152
27 dic 2023102,05102,80101,37101,37101,373.549
22 dic 2023102,90102,40101,00101,46101,467.245
21 dic 2023102,70103,40101,60102,80102,8017.951
20 dic 2023103,30103,80102,60102,60102,603.351
19 dic 2023103,70104,21103,20104,00104,006.174
18 dic 2023103,70104,21103,60103,91103,9114.986
15 dic 2023104,40104,00103,40103,94103,9416.145
14 dic 2023101,30104,60103,00104,00104,003.471
13 dic 2023102,45103,00101,80101,80101,801.658
12 dic 2023104,40103,80102,30103,61103,6110.780
11 dic 2023104,40104,40103,20104,10104,108.561
08 dic 2023102,45104,00102,80104,00104,005.830
07 dic 2023102,50103,60102,60103,36103,364.513
06 dic 2023102,45104,60102,80104,40104,405.918
05 dic 2023103,30105,60103,60104,20104,205.930
04 dic 2023103,30104,20103,21103,22103,22988
01 dic 2023103,30104,19103,60104,08104,082.446
30 nov 2023103,70104,01102,40104,00104,0015.339
*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...