Italia markets close in 3 hours 42 minutes

Sampo Oyj (0HAG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,54-0,21 (-0,51%)
In data: 06:17PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 202438,0938,6238,0938,4138,41349.357
26 apr 202438,0538,4238,0138,0438,0484.400
26 apr 20241.8 Dividendo
25 apr 202440,4140,4239,4839,7937,9910.090.640
24 apr 202440,7140,7040,3340,3838,56223.198
23 apr 202440,4040,7640,2740,7138,871.045.693
22 apr 202439,9040,3339,8040,2938,479.351.018
19 apr 202439,4839,8839,2739,8738,0775.561
18 apr 202439,6539,7739,4539,6737,883.315.756
17 apr 202439,4440,1439,2139,9738,162.588.518
16 apr 202439,5739,9139,3339,4137,6366.834
15 apr 202439,5139,7339,3739,6837,88341.659
12 apr 202439,4639,6739,2039,4137,6383.664
11 apr 202439,3339,7739,1939,4737,682.562.782
10 apr 202439,6039,7039,1939,4237,6497.807
09 apr 202439,6939,9839,5239,8438,04816.734
08 apr 202439,9039,9239,6239,7137,91183.320
05 apr 202439,0739,9339,0239,5737,781.306.166
04 apr 202439,5339,6539,1339,3937,61311.941
03 apr 202439,4839,7039,3439,4837,69186.175
02 apr 202439,4739,7439,4139,5937,80159.722
28 mar 202440,1040,2139,4039,5137,73334.142
27 mar 202440,3740,6440,2040,4238,59300.001
26 mar 202440,5040,6340,3140,4638,63146.066
25 mar 202440,1740,5439,8440,0238,211.103.354
22 mar 202440,4240,3840,1540,2538,4354.448
21 mar 202440,4040,4740,0440,1938,3797.146
20 mar 202440,4040,4740,2540,2538,4325.672
19 mar 202440,6640,8740,2840,4838,6580.687
18 mar 202440,9941,0040,3340,6238,79171.858
15 mar 202440,6641,0540,6240,9839,1321.795
14 mar 202440,4440,7240,3140,5538,721.279.637
13 mar 202440,2240,6640,2540,4738,6468.705
12 mar 202440,1340,3639,9039,9738,1616.124
11 mar 202439,8840,2439,7940,0638,251.236.344
08 mar 202439,5939,9639,4939,8338,03195.380
07 mar 202440,6040,6339,5740,5338,7076.686
06 mar 202441,3741,3339,8040,6538,82202.381
05 mar 202440,9441,5641,0841,1439,2861.428
04 mar 202441,2841,3440,9741,2439,3770.097
01 mar 202441,3741,5141,3041,4439,56926.412
29 feb 202440,9441,3740,8741,0939,231.043.997
28 feb 202441,1241,3540,8841,0639,21540.547
27 feb 202441,2941,3540,9941,1539,29190.665
26 feb 202441,1741,5640,9841,4039,53108.886
23 feb 202441,3841,3840,7541,1839,31153.833
22 feb 202441,6941,7941,3341,6039,7244.966
21 feb 202441,4441,6441,4441,5139,63116.784
20 feb 202441,2441,5241,2541,4039,5390.620
19 feb 202441,4841,5341,0641,2839,42141.205
16 feb 202440,8841,5340,9441,0339,1759.903
15 feb 202440,5440,9240,6240,8138,96106.588
14 feb 202440,6140,6240,0640,2038,3853.228
13 feb 202440,0640,7140,0140,5438,71151.918
12 feb 202439,9240,1339,7140,0438,2357.811
09 feb 202439,5640,0139,5839,8638,05401.201
08 feb 202438,9739,7738,9739,4737,68583.086
07 feb 202438,8839,1038,7638,8037,0425.211
06 feb 202438,9339,0238,6938,8937,13285.985
05 feb 202438,8638,9738,5538,9437,18151.500
02 feb 202438,7738,9238,7338,7737,01309.680
01 feb 202438,5838,9538,5938,7637,001.754
31 gen 202438,7138,9538,7638,7837,0398.062
30 gen 202438,4138,7838,3338,5636,8260.277
29 gen 202438,4138,6338,2438,5036,76112.241
26 gen 202438,4238,8338,3538,6136,87824.564
25 gen 202438,3838,4438,2138,2336,5062.918
24 gen 202438,1538,3838,1438,3136,58177.296
23 gen 202438,6938,6838,2238,3436,6180.390
22 gen 202438,2738,7438,3838,4236,6861.772
19 gen 202438,6238,6738,1738,3836,6547.125
18 gen 202438,5338,5638,2838,4936,75185.765
17 gen 202438,5638,6238,0938,5536,80134.667
16 gen 202438,6738,8538,4638,7036,9571.574
15 gen 202438,8239,0438,7838,9837,21120.998
12 gen 202438,6938,9238,7038,7837,0334.772
11 gen 202439,3139,3538,5938,9337,17150.144
10 gen 202439,4039,3739,1339,2037,4328.759
09 gen 202439,6939,8139,2039,4937,70169.174
08 gen 202439,7339,8339,4839,6937,90481.614
05 gen 202439,7239,7739,5839,6937,9082.582
04 gen 202439,7640,1339,7839,8138,0130.966
03 gen 202440,0040,2239,6539,9438,14190.643
02 gen 202439,6240,1539,7840,1438,3289.012
29 dic 202339,5639,6939,5539,5837,7941.796
28 dic 202339,5839,8339,5739,5937,8021.260
27 dic 202339,4739,7239,5439,6237,8315.544
22 dic 202339,4439,6039,2339,5137,72624.855
21 dic 202339,6839,7839,3539,4937,71418.822
20 dic 202339,8439,8739,5139,7437,9590.455
19 dic 202339,9439,9939,6639,7437,94134.425
18 dic 202339,6339,9439,6239,8538,05727.843
15 dic 202340,2940,3239,4139,5637,77182.982
14 dic 202340,9041,0140,0340,5038,6777.155
13 dic 202341,1341,4040,9741,2539,3911.568
12 dic 202341,3741,4540,9241,0739,21142.516
11 dic 202341,0641,2640,8541,2539,38386.702
08 dic 202340,6741,0440,6341,0439,18192.834
07 dic 202340,8140,9640,7040,7538,91110.590
06 dic 2023------
*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...