Italia markets closed

Fortum Oyj (0HAH.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,29-0,15 (-1,22%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202412,1412,2812,0612,0912,09579.141
25 apr 202412,1012,2712,0112,1912,19363.037
24 apr 202412,1912,1912,0512,1312,13328.741
23 apr 202412,2812,3612,1612,2312,23241.635
22 apr 202412,2812,3412,0512,2512,25141.542
19 apr 202412,0412,2511,9512,2412,24108.526
18 apr 202412,0812,1411,8812,0512,05355.327
17 apr 202412,1812,2911,9912,1512,15389.101
16 apr 202411,8812,2311,8412,2012,20633.033
15 apr 202412,3112,3311,9112,0112,01321.990
12 apr 202412,3012,5212,1912,3012,30691.606
11 apr 202411,9512,3511,8912,1912,19388.480
10 apr 202412,1112,3811,9012,0512,05506.493
09 apr 202412,2012,2012,0012,0612,063.694.222
08 apr 202411,8812,1911,8312,1712,17405.261
05 apr 202411,8212,0511,7611,9911,99866.746
04 apr 202411,4911,9511,4811,9411,94965.203
03 apr 202411,4411,5011,3611,4611,46242.530
02 apr 202411,4611,5911,4011,4711,471.564.704
28 mar 202411,5311,5511,4011,4511,45345.576
27 mar 202411,4911,5611,3111,5411,548.465.601
26 mar 202411,2211,5211,0111,4911,49332.156
26 mar 20240.58 Dividendo
25 mar 202411,8611,9811,6411,8111,231.240.399
22 mar 202411,7411,9811,6511,8611,28637.794
21 mar 202411,9412,0611,6511,6711,102.568.065
20 mar 202411,9111,9511,8111,8611,28201.345
19 mar 202411,7011,9311,6911,8911,303.157.703
18 mar 202411,6511,8511,6511,7211,14443.639
15 mar 202411,6511,7711,5011,6511,072.340.221
14 mar 202411,7311,9611,5211,5711,002.574.513
13 mar 202411,6311,7211,6011,6911,11795.709
12 mar 202411,6911,7711,5711,6311,06653.534
11 mar 202411,9612,0411,5611,6711,091.413.988
08 mar 202412,0912,0611,4811,9511,36322.188
07 mar 202411,8312,1411,7711,8311,25814.679
06 mar 202411,6811,9911,6211,8611,27462.552
05 mar 202411,2411,7211,2311,3210,77340.496
04 mar 202411,3211,3211,1011,2410,69252.263
01 mar 202411,5511,6511,3111,6011,03792.135
29 feb 202411,5911,6411,4411,6011,031.148.197
28 feb 202411,3811,5811,3511,4410,88655.352
27 feb 202411,1711,3311,0911,3310,77368.721
26 feb 202411,0711,1811,0111,1610,61533.206
23 feb 202411,0411,1010,9311,0710,52503.022
22 feb 202411,2011,2711,0011,0010,46289.146
21 feb 202411,1011,1811,0211,1310,58287.673
20 feb 202411,0211,1310,9411,0910,541.113.929
19 feb 202411,1511,2410,9710,9810,45381.598
16 feb 202411,0611,1510,9911,1410,59373.413
15 feb 202410,9011,1210,8310,9910,45378.845
14 feb 202411,0011,0910,9010,9210,38572.559
13 feb 202411,1811,2210,9810,9910,46196.502
12 feb 202411,2611,4711,1111,1510,602.692.144
09 feb 202411,2811,6011,2011,2010,65842.703
08 feb 202411,8011,8211,5711,7211,15604.935
07 feb 202411,8612,1211,6011,7811,20714.121
06 feb 202412,3612,4312,2012,3611,75908.661
05 feb 202412,2412,4312,1512,3411,73120.561
02 feb 202412,4712,4712,2412,3911,78277.176
01 feb 202412,4812,5812,3412,3711,76171.211
31 gen 202412,5312,7512,4412,6912,07162.995
30 gen 202412,4412,5812,3812,5311,92207.291
29 gen 202412,4812,4912,2412,4011,79355.215
26 gen 202412,6712,6912,1512,4811,86746.608
25 gen 202412,5712,7012,5112,6112,00243.445
24 gen 202412,3712,6112,3612,6011,98258.554
23 gen 202412,4412,4712,2012,3111,711.007.383
22 gen 202412,3012,3612,0912,3211,71668.303
19 gen 202412,2212,3912,2012,2911,68291.031
18 gen 202412,2412,3012,0712,1711,571.357.806
17 gen 202412,8912,8612,2812,3111,71737.943
16 gen 202413,3113,3212,8912,9412,30675.601
15 gen 202413,4613,6313,2213,2912,64133.747
12 gen 202413,3113,3913,1513,2312,58222.487
11 gen 202413,8813,9013,4813,4912,83294.840
10 gen 202413,8313,9413,5513,7213,05433.751
09 gen 202414,0814,1413,7513,8613,18508.881
08 gen 202413,7214,0413,8313,9613,28282.951
05 gen 202413,6714,0513,6014,0213,331.004.002
04 gen 202413,3313,7613,3113,6713,00119.572
03 gen 202413,2413,2813,0313,2612,61473.222
02 gen 202413,1513,3912,9813,2112,56220.098
29 dic 202313,2113,2213,0613,1912,55216.701
28 dic 202313,3213,3413,1713,2012,5694.396
27 dic 202313,1413,4113,1313,3412,68121.252
22 dic 202313,0213,1213,0013,0312,39131.066
21 dic 202312,9113,1112,8413,0212,381.212.776
20 dic 202313,1213,1712,8812,9512,32202.343
19 dic 202313,0413,0612,7713,0312,391.533.562
18 dic 202313,1613,1913,0313,1312,49930.819
15 dic 202313,1613,3113,1313,2012,55341.360
14 dic 202313,1213,2913,0213,2712,62394.733
13 dic 202312,9012,9812,8512,9212,28160.326
12 dic 202313,2513,2612,8212,8612,23495.066
11 dic 202313,3313,4413,1313,1612,52435.983
08 dic 202313,5413,5513,3813,5412,88579.383
07 dic 202313,3613,5513,3413,5512,89599.590
06 dic 2023------
05 dic 202313,2613,3813,2113,2212,57102.825
*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...