Italia markets close in 6 hours 10 minutes

Huhtamäki Oyj (0K9W.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,56-0,40 (-1,00%)
In data: 09:40AM BST. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202439,5239,8039,5239,5639,562.463
23 lug 202440,0440,0839,8439,9639,96142.019
22 lug 202439,6540,1639,7639,7739,7720.569
19 lug 202439,9040,2039,6839,9239,926.025
18 lug 202439,7340,0839,5040,0640,06204.496
17 lug 202439,2039,9039,2039,6339,638.236
16 lug 202438,6239,7438,8239,6739,6712.203
15 lug 202438,9139,5038,9039,3739,3713.065
12 lug 202438,7439,1438,6238,7238,722.711
11 lug 202439,1439,3438,5238,8338,833.478
10 lug 202438,6638,9838,5238,6738,673.226
09 lug 202439,1739,3038,4238,4438,444.005
08 lug 202438,2939,4638,2639,1839,1818.043
05 lug 202438,3338,7838,2838,6238,622.137
04 lug 202438,0138,3638,0638,4338,431.167
03 lug 202437,7238,1237,6438,0638,062.128
02 lug 202437,8837,9037,3237,5837,584.093
01 lug 202437,7138,0637,6437,8437,842.810
28 giu 202438,1538,2237,4437,6637,661.029
27 giu 202437,6838,0837,6837,9637,963.725
26 giu 202438,2638,4437,6437,7637,763.531
25 giu 202438,1038,5038,1238,3838,3817.867
24 giu 202438,4638,5037,7038,1038,1012.623
21 giu 202437,4937,4937,4937,4937,49-
20 giu 202437,1937,7236,7037,4937,4922.734
19 giu 202436,2136,2836,0836,2436,2410.844
18 giu 202435,6136,2035,6636,1036,106.315
17 giu 202435,4435,9635,4035,7335,73128.774
14 giu 202436,1036,1435,3435,6935,694.403
13 giu 202436,1736,5436,0836,3136,313.611
12 giu 202436,1436,3435,9436,1436,1416.388
11 giu 202436,5536,8635,9636,0836,087.405
10 giu 202436,7536,8236,6036,7936,791.699
07 giu 202437,6037,6836,7836,9336,932.802
06 giu 202437,5337,7837,2637,3937,394.144
05 giu 202437,6637,8237,2237,2037,20309.198
04 giu 202438,6438,7037,3037,4437,445.494
03 giu 202437,6338,8437,3638,7238,7210.335
31 mag 202436,9837,1636,9837,0037,008.073
30 mag 202436,9437,0036,7636,9636,962.560
29 mag 202437,3237,5436,9437,2137,212.575
28 mag 202437,9638,1037,4037,5637,561.349
24 mag 202437,9738,0837,6237,9637,96325.473
23 mag 202438,0838,3438,0838,0638,06194.802
22 mag 202437,6238,1437,5038,0438,044.268
21 mag 202437,7237,8037,5437,7237,722.641
20 mag 202437,2937,9637,2637,8037,80147.316
17 mag 202437,4737,4436,9237,4237,4221.214
16 mag 202437,5737,6237,3237,6537,658.273
15 mag 202437,4537,6637,4437,5937,5911.247
14 mag 202437,5837,6837,4037,6737,675.695
13 mag 202437,0437,6437,0237,6237,6258.292
10 mag 202436,8737,1636,8437,0737,077.366
09 mag 202437,0837,0837,0837,0837,08-
08 mag 202437,0937,2236,7637,0837,0820.398
07 mag 202436,7937,0836,6836,7936,795.624
03 mag 202436,3337,0636,4836,9436,943.873
02 mag 202435,8636,1536,0436,0036,007.616
01 mag 202436,1636,1636,1636,1636,16-
30 apr 202436,2836,4835,8436,1636,1627.742
29 apr 202436,0136,4235,8835,9135,915.277
26 apr 202436,1836,3835,8236,3536,3560.044
26 apr 20240.53 Dividendo
25 apr 202436,1436,7634,5436,7236,1976.044
24 apr 202436,4036,8236,2036,5936,0665.034
23 apr 202435,9636,2635,8635,9135,3924.790
22 apr 202435,9436,2835,9036,2435,729.097
19 apr 202435,5535,8035,4835,5034,9929.265
18 apr 202435,8235,8235,3835,6235,1129.006
17 apr 202435,9136,3035,7235,8435,326.074
16 apr 202436,2136,3435,8036,1835,667.415
15 apr 202436,1436,6436,1836,3035,78103.101
12 apr 202436,6136,8636,1036,4435,9119.701
11 apr 202436,3936,6036,1636,3935,8630.963
10 apr 202437,6037,4835,9636,2635,7465.088
09 apr 202437,4337,8837,2637,6137,0716.101
08 apr 202438,0137,8837,5037,7737,2210.320
05 apr 202438,4138,7837,6037,7737,2216.538
04 apr 202438,2538,9238,1038,9038,3417.148
03 apr 202438,0738,2638,0038,0637,519.347
02 apr 202438,6538,9238,1638,1437,594.830
28 mar 202438,5538,8337,5238,5738,0124.092
27 mar 202438,4639,0238,4638,7138,1513.898
26 mar 202438,8738,9138,3238,3837,826.295
25 mar 202438,5639,0038,3638,7838,2225.029
22 mar 202439,0339,0938,7239,0638,4915.605
21 mar 202438,1339,0538,2938,9238,3612.840
20 mar 202437,5838,3037,3638,1237,576.389
19 mar 202437,7037,8337,3637,5737,034.041
18 mar 202437,9538,0537,5937,6037,0625.353
15 mar 202437,7438,0837,7338,0337,496.982
14 mar 202437,8738,0437,6937,9437,395.621
13 mar 202437,9938,1937,9138,1537,597.243
12 mar 202437,8137,9737,7037,8137,2761.276
11 mar 202437,4237,7637,2637,4636,9236.023
08 mar 202437,6937,6637,3737,4636,92102.193
07 mar 202437,7637,9137,6337,6237,076.014
06 mar 202437,9038,2237,5237,5336,98234.040
05 mar 202436,4938,4836,5238,4737,91117.506
04 mar 202436,6536,5835,9336,2235,7011.604
*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...