Italia markets closed

Kongsberg Automotive ASA (0HW0.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
1,4979-0,0143 (-0,94%)
Alla chiusura: 05:18PM BST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20241,49501,49791,49501,49791,497912.934
18 apr 20241,50781,50781,50781,50781,507821.209
17 apr 20241,50001,50001,49001,49001,490013.627
16 apr 20241,50001,51211,50001,51211,512119.245
15 apr 2024------
12 apr 20241,61801,62401,58991,60791,607995.318
11 apr 20241,61011,61011,61001,61001,610055.794
10 apr 2024------
09 apr 20241,50401,51011,50001,51001,510036.770
08 apr 20241,50001,51631,50001,50001,5000133.194
05 apr 20241,53401,53401,52001,52001,520054.842
04 apr 20241,51801,54401,51601,51601,516094.623
03 apr 20241,50401,52001,50201,51291,5129384.389
02 apr 20241,54001,54001,51001,51001,510073.403
28 mar 2024------
27 mar 20241,48301,48301,48301,48301,483024.061
26 mar 20241,51101,51201,49601,50001,5000490.354
25 mar 20241,50001,50901,49471,50601,506059.465
22 mar 20241,50001,50001,49991,50001,50003.972
21 mar 20241,48001,48001,48001,48001,480046.653
20 mar 20241,51201,51201,51201,51201,5120553
19 mar 2024------
18 mar 20241,57001,57801,53501,53791,537937.993
15 mar 20241,52301,53191,52301,53191,531913.826
14 mar 20241,51701,53901,50201,53201,5320364.671
13 mar 20241,42001,54101,40101,49901,4990728.796
12 mar 20241,50301,52701,49201,49511,4951516.679
11 mar 20241,62701,62701,62701,62701,627021.886
08 mar 20241,62401,63511,62401,63511,635130.370
07 mar 20241,66301,66301,66301,66301,66306.649
06 mar 20241,64001,64001,63501,63501,635036.248
05 mar 20241,65001,65001,61011,61011,610150.461
04 mar 20241,66201,66201,65201,65201,652021.396
01 mar 20241,70001,70801,70001,70471,704732.692
29 feb 20241,68401,70561,68401,68411,684116.969
28 feb 20241,71501,71501,71201,71461,714625.416
27 feb 2024------
26 feb 20241,68701,72901,68701,72901,729046.325
23 feb 20241,70701,70701,70701,70701,70709.942
22 feb 2024------
21 feb 20241,68001,68701,68001,68401,684032.525
20 feb 2024------
19 feb 20241,77191,77191,77191,77191,77197.969
16 feb 20241,80591,80591,80591,80591,80592.800
15 feb 2024------
14 feb 20241,79501,79501,79431,79431,794325.217
13 feb 2024------
12 feb 20241,80601,81001,80601,81001,810053.720
09 feb 20241,74401,77201,72501,77201,7720245.453
08 feb 20241,73901,73901,71401,71401,714044.581
07 feb 20241,73201,74071,72401,74071,740742.425
06 feb 20241,73401,73501,72291,73181,731877.670
05 feb 20241,78601,78601,73981,73981,739831.544
02 feb 20241,80001,80001,80001,80001,800012.078
01 feb 20241,79001,79901,79001,79521,795268.829
31 gen 20241,78821,78821,78821,78821,78824.668
30 gen 2024------
29 gen 20241,81101,81101,81101,81101,811011.687
26 gen 20241,87401,87401,87401,87401,874024.670
25 gen 20241,88391,88841,87991,87991,879934.644
24 gen 2024------
23 gen 2024------
22 gen 20241,93001,93001,89901,89901,8990273.276
19 gen 20241,86401,89601,85501,86661,866664.505
18 gen 20241,84301,84301,82601,83601,836053.008
17 gen 20241,81701,82101,81431,81691,816919.691
16 gen 20241,84101,85501,84001,84031,8403162.157
15 gen 20241,85801,85801,81501,81621,816233.757
12 gen 20241,91101,91101,90081,90811,908156.501
11 gen 20241,92301,92601,91701,92021,920228.842
10 gen 20241,92301,93701,91021,93701,937091.730
09 gen 20241,95001,95911,94981,94981,9498294.259
08 gen 20241,94481,94501,94481,94501,945044.082
05 gen 20241,95801,97001,95311,95311,953124.137
04 gen 20241,95701,97801,95701,97001,9700118.974
03 gen 20241,98801,99801,98801,99801,998019.755
02 gen 20242,04002,04622,03802,04602,046014.645
29 dic 20232,04202,05002,02402,03062,030672.297
28 dic 20232,04002,04402,02602,04202,042037.665
27 dic 20232,03002,06401,99502,06022,0602108.742
22 dic 20232,08402,08401,98301,98301,9830235.706
21 dic 20231,94102,08801,94102,03532,0353281.363
20 dic 20231,96401,97901,96401,96841,9684104.547
19 dic 20231,96801,96801,94501,94501,945028.262
18 dic 20231,98901,98901,95721,95721,957234.666
15 dic 20232,00402,00811,97801,99031,9903256.685
14 dic 20231,96301,96901,95601,96411,9641137.656
13 dic 20231,91401,91401,89321,89321,893210.765
12 dic 20231,94801,95001,93001,93911,9391117.602
11 dic 20231,95301,96101,95301,96101,961056.461
08 dic 2023------
07 dic 20231,98901,98901,98901,98901,989010.460
06 dic 20231,97102,01601,97101,98731,987393.678
05 dic 20231,89801,99401,89801,97391,9739696.886
04 dic 20231,95001,96001,90601,94581,9458124.381
01 dic 20231,97401,97501,95501,95501,9550101.764
30 nov 20231,99601,99601,99001,99021,99029.654
29 nov 20232,01802,01802,00602,00602,006016.762
28 nov 20232,00602,01802,00602,01802,01804.097
27 nov 20232,05802,05802,00802,00802,00807.656
*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...