Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.528,93 +810,62 (+1,31%)
Kongsberg Automotive ASA (0HW0.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 03:19PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 lug 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 13.480 |
| 24 lug 2024 | 1,6780 | 1,6800 | 1,6780 | 1,6800 | 1,6800 | 24.910 |
| 23 lug 2024 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1.129 |
| 22 lug 2024 | - | - | - | - | - | - |
| 19 lug 2024 | 1,7280 | 1,7340 | 1,7280 | 1,7340 | 1,7340 | 26.989 |
| 18 lug 2024 | - | - | - | - | - | - |
| 17 lug 2024 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 2.901 |
| 16 lug 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 4.380 |
| 15 lug 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 14.768 |
| 12 lug 2024 | - | - | - | - | - | - |
| 11 lug 2024 | 1,5320 | 1,5460 | 1,5300 | 1,5460 | 1,5460 | 35.720 |
| 10 lug 2024 | 1,5220 | 1,5220 | 1,5200 | 1,5200 | 1,5200 | 14.116 |
| 09 lug 2024 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 4.762 |
| 08 lug 2024 | 1,5600 | 1,5600 | 1,5500 | 1,5520 | 1,5520 | 13.505 |
| 05 lug 2024 | 1,5540 | 1,5700 | 1,5540 | 1,5600 | 1,5600 | 25.995 |
| 04 lug 2024 | 1,5540 | 1,5540 | 1,5400 | 1,5400 | 1,5400 | 18.535 |
| 03 lug 2024 | - | - | - | - | - | - |
| 02 lug 2024 | - | - | - | - | - | - |
| 01 lug 2024 | - | - | - | - | - | - |
| 28 giu 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 42 |
| 27 giu 2024 | 1,5580 | 1,5580 | 1,5580 | 1,5580 | 1,5580 | 64 |
| 26 giu 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 3.748 |
| 25 giu 2024 | 1,5240 | 1,5400 | 1,5240 | 1,5400 | 1,5400 | 14.618 |
| 24 giu 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 7.058 |
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | - | - | - | - | - | - |
| 19 giu 2024 | 1,6100 | 1,6100 | 1,6060 | 1,6060 | 1,6060 | 17.020 |
| 18 giu 2024 | - | - | - | - | - | - |
| 17 giu 2024 | - | - | - | - | - | - |
| 14 giu 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 6.993 |
| 13 giu 2024 | 1,5920 | 1,6200 | 1,5920 | 1,6200 | 1,6200 | 22.532 |
| 12 giu 2024 | 1,6100 | 1,6280 | 1,6100 | 1,6240 | 1,6240 | 34.477 |
| 11 giu 2024 | - | - | - | - | - | - |
| 10 giu 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 29.112 |
| 07 giu 2024 | 1,6260 | 1,6260 | 1,6140 | 1,6140 | 1,6140 | 33.504 |
| 06 giu 2024 | - | - | - | - | - | - |
| 05 giu 2024 | - | - | - | - | - | - |
| 04 giu 2024 | - | - | - | - | - | - |
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 1,7060 | 1,7240 | 1,7060 | 1,7240 | 1,7240 | 14.499 |
| 30 mag 2024 | - | - | - | - | - | - |
| 29 mag 2024 | - | - | - | - | - | - |
| 28 mag 2024 | 1,7140 | 1,7140 | 1,6940 | 1,7060 | 1,7060 | 60.664 |
| 24 mag 2024 | - | - | - | - | - | - |
| 23 mag 2024 | - | - | - | - | - | - |
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 2.990 |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | - | - | - | - | - | - |
| 13 mag 2024 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | 13.388 |
| 10 mag 2024 | 1,7320 | 1,7680 | 1,7160 | 1,7580 | 1,7580 | 171.232 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 1,7740 | 1,7860 | 1,6920 | 1,7000 | 1,7000 | 51.745 |
| 07 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 1,7660 | 1,8120 | 1,7660 | 1,8120 | 1,8120 | 135.896 |
| 02 mag 2024 | 1,7820 | 1,7900 | 1,7300 | 1,7900 | 1,7900 | 206.786 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 75.550 |
| 26 apr 2024 | 1,5060 | 1,7380 | 1,5040 | 1,6301 | 1,6301 | 249.448 |
| 25 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 7.833 |
| 24 apr 2024 | 1,5159 | 1,5159 | 1,5159 | 1,5159 | 1,5159 | 2.524 |
| 23 apr 2024 | 1,4860 | 1,4939 | 1,4860 | 1,4939 | 1,4939 | 5.443 |
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | 1,4950 | 1,4979 | 1,4950 | 1,4979 | 1,4979 | 12.934 |
| 18 apr 2024 | 1,5078 | 1,5078 | 1,5078 | 1,5078 | 1,5078 | 21.209 |
| 17 apr 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 13.627 |
| 16 apr 2024 | 1,5000 | 1,5121 | 1,5000 | 1,5121 | 1,5121 | 19.245 |
| 15 apr 2024 | - | - | - | - | - | - |
| 12 apr 2024 | 1,6180 | 1,6240 | 1,5899 | 1,6079 | 1,6079 | 95.318 |
| 11 apr 2024 | 1,6101 | 1,6101 | 1,6100 | 1,6100 | 1,6100 | 55.794 |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | 1,5040 | 1,5101 | 1,5000 | 1,5100 | 1,5100 | 36.770 |
| 08 apr 2024 | 1,5000 | 1,5163 | 1,5000 | 1,5000 | 1,5000 | 133.194 |
| 05 apr 2024 | 1,5340 | 1,5340 | 1,5200 | 1,5200 | 1,5200 | 54.842 |
| 04 apr 2024 | 1,5180 | 1,5440 | 1,5160 | 1,5160 | 1,5160 | 94.623 |
| 03 apr 2024 | 1,5040 | 1,5200 | 1,5020 | 1,5129 | 1,5129 | 384.389 |
| 02 apr 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | 73.403 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 24.061 |
| 26 mar 2024 | 1,5110 | 1,5120 | 1,4960 | 1,5000 | 1,5000 | 490.354 |
| 25 mar 2024 | 1,5000 | 1,5090 | 1,4947 | 1,5060 | 1,5060 | 59.465 |
| 22 mar 2024 | 1,5000 | 1,5000 | 1,4999 | 1,5000 | 1,5000 | 3.972 |
| 21 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 46.653 |
| 20 mar 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 553 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 1,5700 | 1,5780 | 1,5350 | 1,5379 | 1,5379 | 37.993 |
| 15 mar 2024 | 1,5230 | 1,5319 | 1,5230 | 1,5319 | 1,5319 | 13.826 |
| 14 mar 2024 | 1,5170 | 1,5390 | 1,5020 | 1,5320 | 1,5320 | 364.671 |
| 13 mar 2024 | 1,4200 | 1,5410 | 1,4010 | 1,4990 | 1,4990 | 728.796 |
| 12 mar 2024 | 1,5030 | 1,5270 | 1,4920 | 1,4951 | 1,4951 | 516.679 |
| 11 mar 2024 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 21.886 |
| 08 mar 2024 | 1,6240 | 1,6351 | 1,6240 | 1,6351 | 1,6351 | 30.370 |
| 07 mar 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 6.649 |
| 06 mar 2024 | 1,6400 | 1,6400 | 1,6350 | 1,6350 | 1,6350 | 36.248 |
| 05 mar 2024 | 1,6500 | 1,6500 | 1,6101 | 1,6101 | 1,6101 | 50.461 |
| 04 mar 2024 | 1,6620 | 1,6620 | 1,6520 | 1,6520 | 1,6520 | 21.396 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.