0ISM.L - HKScan Oyj

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 20230,70000,70000,69100,70000,70003.447
26 mag 2023------
25 mag 20230,70900,71000,70900,71000,71007.450
24 mag 2023------
23 mag 2023------
22 mag 2023------
19 mag 20230,72700,72700,72700,72700,727040
18 mag 2023------
17 mag 20230,73400,73400,71800,71800,71801.100
16 mag 20230,74700,74700,74700,74700,747020
15 mag 20230,76000,76000,76000,76000,7600200
12 mag 2023------
11 mag 20230,78900,78900,77600,77900,77904.669
10 mag 2023------
09 mag 20230,79900,79900,78800,79900,79901.238
05 mag 20230,80500,80500,80500,80500,805015
04 mag 20230,80300,80300,79800,79800,7980861
03 mag 20230,80900,80900,79000,79900,7990624
02 mag 20230,78400,79100,78400,79100,791011
28 apr 20230,81200,81200,80400,80500,80501.353
27 apr 2023------
26 apr 20230,77600,77600,77600,77600,77603.000
25 apr 20230,75500,79000,75500,78400,78402.702
24 apr 20230,79600,79600,79600,79600,79601
21 apr 20230,77300,78000,77300,78000,7800980
20 apr 20230,81900,81900,78600,78600,78603.204
19 apr 20230,81300,81500,81300,81500,81502.502
18 apr 20230,83700,83700,82700,82700,82702.515
17 apr 20230,82900,82900,82100,82100,82101.225
14 apr 20230,81200,81200,80200,80800,8080977
13 apr 2023------
12 apr 20230,82900,82900,81200,81300,81301.585
11 apr 20230,81100,81100,81100,81100,81101.073
06 apr 20230,78700,81700,78400,80100,80104.389
05 apr 20230,78700,78700,78600,78600,786028
04 apr 20230,77900,77900,77600,77600,77601.694
03 apr 20230,78200,78900,77000,77900,77903.600
31 mar 20230,74900,77500,74800,77500,77503.890
30 mar 20230,73700,73700,73300,73300,73301.640
29 mar 20230,72800,72800,72200,72200,72203.082
28 mar 20230,72300,72300,72300,72300,72305
27 mar 20230,71400,71900,71400,71900,7190550
24 mar 20230,72600,72600,72400,72500,72502.005
23 mar 20230,72100,73000,72100,73000,730066
22 mar 20230,73400,73400,72800,72800,7280962
21 mar 20230,74000,74500,73600,73600,73601.625
20 mar 20230,71000,72200,70900,71600,71602.509
17 mar 20230,72900,72900,72700,72700,72705.218
16 mar 20230,72300,72700,71900,72100,72107.335
15 mar 20230,74100,74100,71800,71800,71806.508
14 mar 20230,73300,73500,72900,73500,735015.765
13 mar 20230,75100,75100,72000,72000,72007.219
10 mar 20230,76600,76600,74400,74400,744022.646
09 mar 20230,78900,78900,78000,78100,78103.736
08 mar 20230,80100,80100,80100,80100,801025
07 mar 20230,80700,80700,79900,79900,79907.743
06 mar 20230,78800,79500,78800,79100,79103.457
03 mar 20230,77700,77700,77700,77700,77703.000
02 mar 20230,77000,77000,76300,76800,76801.688
01 mar 20230,78000,78000,76800,77600,77606.913
28 feb 20230,78200,78200,76800,76800,76801.843
27 feb 20230,77400,79600,77400,78400,78406.067
24 feb 20230,77800,77800,77800,77800,77801.000
23 feb 20230,77300,77300,77300,77300,7730170
22 feb 20230,78000,78400,77600,78400,7840763
21 feb 20230,78700,78800,78100,78100,78101.346
20 feb 20230,79000,79000,77800,77800,77802.417
17 feb 20230,78500,78700,77900,78000,78002.305
16 feb 20230,79900,80400,78900,79800,798010.239
15 feb 20230,82600,82600,81000,81000,81002.402
14 feb 20230,82300,82300,81500,81500,81505.053
13 feb 20230,83400,83400,81800,82000,82009.090
10 feb 20230,85800,85800,84200,84200,84201.895
09 feb 20230,91200,91800,87900,88900,889010.416
08 feb 20230,94300,94300,94300,94300,94305
07 feb 20230,94100,94100,94000,94000,94003.254
06 feb 20230,94400,94700,93800,93800,93803.265
03 feb 20230,95000,95000,95000,95000,9500500
02 feb 20230,94800,94800,94600,94600,946054
01 feb 2023------
31 gen 2023------
30 gen 20230,92800,96300,92800,96100,9610924
27 gen 20230,91900,91900,91900,91900,9190100
26 gen 2023------
25 gen 2023------
24 gen 2023------
23 gen 20230,90600,90600,90400,90400,90405.565
20 gen 20230,90300,90300,90300,90300,903010
19 gen 2023------
18 gen 20230,90900,90900,90800,90800,9080225
17 gen 20230,89600,90300,89600,90300,903010.120
16 gen 20230,89500,91000,89500,91000,9100910
13 gen 20230,90000,90000,90000,90000,90009
12 gen 20230,90800,90800,90100,90800,90801.252
11 gen 20230,90000,90500,90000,90200,9020311
10 gen 20230,90300,90300,90000,90000,9000100
09 gen 20230,91000,91500,90900,90900,9090634
06 gen 2023------
05 gen 20230,90100,91000,90100,90800,9080174
04 gen 20230,91800,91800,90000,90500,90504.572
*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...