Italia Markets closed

Photocure ASA (0IMT.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
55,60+2,00 (+3,73%)
Alla chiusura: 05:34PM GMT
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202454,9056,3054,9055,6055,601.977
28 feb 2024------
27 feb 202453,6053,6053,6053,6053,60250
26 feb 202452,9054,1552,9052,9052,90997
23 feb 202454,6054,6054,1354,1354,133.586
22 feb 202454,4054,4054,3054,3054,301.030
21 feb 202455,9957,1055,9956,3056,301.750
20 feb 202460,2560,2559,9559,9559,95502
19 feb 202459,5059,5559,4059,5559,552.077
16 feb 202458,9058,9058,5058,5058,5010.540
15 feb 202460,1060,1060,1060,1060,10248
14 feb 2024------
13 feb 202460,8060,8060,8060,8060,80436
12 feb 2024------
09 feb 202461,6961,6961,6961,6961,691.073
08 feb 202461,6061,6061,2061,3061,30470
07 feb 202461,6061,6061,6061,6061,60195
06 feb 202461,9061,9061,2161,2161,21609
05 feb 202464,2064,2763,9064,2764,272.518
02 feb 202465,3065,3064,8064,8064,80486
01 feb 202465,6065,6065,6065,6065,60112
31 gen 202465,1065,1965,1065,1965,19694
30 gen 2024------
29 gen 202468,2068,2066,3067,8867,88938
26 gen 202466,6067,0066,3766,3766,37691
25 gen 202465,6065,6065,3965,3965,39504
24 gen 2024------
23 gen 202468,9069,1068,9068,9068,90919
22 gen 202468,8168,8168,8168,8168,8188
19 gen 202467,0068,3167,0068,3168,311.535
18 gen 202466,7068,4066,1067,7067,704.432
17 gen 202465,3065,9065,2065,9065,901.185
16 gen 202466,4066,4065,5065,5065,502.847
15 gen 202466,1166,1166,1166,1166,11170
12 gen 202467,0067,0065,6066,1566,151.939
11 gen 202466,7066,7065,9965,9965,99277
10 gen 202471,9071,9069,2970,6070,604.514
09 gen 202467,6071,1067,6070,8970,8919.974
08 gen 202462,7065,5062,7065,5065,505.163
05 gen 202464,4064,7064,4064,5064,501.340
04 gen 202466,5066,5065,2965,2965,29858
03 gen 202466,5066,5066,5066,5066,50344
02 gen 202468,4068,5967,7968,3068,305.840
29 dic 202365,8067,3065,8067,3067,301.060
28 dic 202366,5066,8066,1066,5966,592.196
27 dic 202367,0067,9066,9967,0067,004.453
22 dic 202367,5068,0066,0066,6066,6014.601
21 dic 202366,3067,8066,3067,8067,805.874
20 dic 202365,0065,6065,0065,3865,385.140
19 dic 202365,9066,2064,6064,8164,811.573
18 dic 202368,8068,8066,2166,9266,928.727
15 dic 202365,8069,0065,0067,6267,6222.270
14 dic 202365,7065,7063,1063,6863,6820.013
13 dic 202363,0064,5063,0063,8163,813.228
12 dic 202363,9064,0062,8063,2163,214.833
11 dic 202359,5062,0059,4061,8061,801.302
08 dic 202358,7060,0058,6060,0060,004.667
07 dic 202354,6056,0054,3055,7055,703.004
06 dic 202354,9056,5054,7055,2055,203.980
05 dic 202353,0054,3053,0054,3054,307.262
04 dic 202353,2053,9052,3052,6352,6314.534
01 dic 202351,2052,6051,2052,6052,602.478
30 nov 202350,1051,1049,7549,7549,751.868
29 nov 202349,6053,0049,5550,2050,2048.407
28 nov 202349,5549,5548,6548,9048,905.992
27 nov 202349,9550,1049,9050,1050,108.279
24 nov 202350,3050,4050,0050,3050,305.757
23 nov 202349,9050,6049,8450,5050,509.532
22 nov 202349,8049,8049,2549,4549,45842
21 nov 202351,9052,2050,8050,8050,806.595
20 nov 202353,3053,5453,3053,5053,5039.371
17 nov 202353,5054,0053,5054,0054,00581
16 nov 202352,5052,5052,5052,5052,50116
15 nov 202353,0053,2052,2052,2052,203.836
14 nov 202352,6053,3052,6052,7552,755.804
13 nov 202352,6052,7052,6052,7052,70504
10 nov 202353,3053,3053,0053,0053,00233
09 nov 202354,5054,5054,2054,4054,407.283
08 nov 202355,0055,1054,9054,9054,90579
07 nov 202355,3055,3054,4054,4054,401.369
06 nov 202356,9056,9055,9056,4056,405.020
03 nov 202357,7057,8057,7057,7357,739.597
02 nov 202357,3057,3056,7056,8056,804.810
01 nov 202357,3057,3055,8055,9555,959.119
31 ott 202357,5058,1057,5058,0958,093.372
30 ott 202359,3059,3058,3958,6558,656.825
27 ott 202358,2059,5057,9058,7058,7011.227
26 ott 202355,1055,1555,1055,1555,154.216
25 ott 202356,3056,8054,9054,9054,9013.255
24 ott 202354,7054,7054,7054,7054,704.492
23 ott 202352,3053,0051,5051,7051,7014.462
20 ott 202354,5055,4053,7054,2054,2015.059
19 ott 202357,3057,3055,2055,8055,802.992
18 ott 202356,8057,3056,5057,3057,303.346
17 ott 202358,8059,0057,8058,7058,706.169
16 ott 202359,1059,1057,5057,5057,509.814
13 ott 202361,9063,0060,5062,9562,958.415
12 ott 202357,0060,0156,2058,8658,8622.761
11 ott 202355,0056,1055,0056,0056,004.550
10 ott 202354,3054,4054,0054,3054,303.748
*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...