Italia markets close in 7 hours 2 minutes

Revenio Group Oyj (0KFH.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,02+1,20 (+4,81%)
In data: 03:31PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 20240,000,000,0026,0226,0299
26 apr 202424,6425,2224,6424,8224,82240
25 apr 202423,5224,4423,3824,4424,441.100
24 apr 202425,5225,5624,9024,9824,98255
23 apr 202425,0025,5825,0025,5225,52380
22 apr 202424,8824,8824,7824,7824,78264
19 apr 202424,6224,7224,6024,6024,60164
18 apr 202424,9424,9424,5324,6024,60464
17 apr 202425,3625,3625,3625,3625,3644
16 apr 202425,7625,8625,6225,7825,78112
15 apr 202426,1226,2426,0826,2426,24939
12 apr 202426,3426,4426,0026,2826,281.274
11 apr 202425,8426,5625,8426,3226,322.138
10 apr 202426,4226,4225,7625,7625,76583
09 apr 202425,8626,4525,8626,1226,12465
08 apr 202425,9826,2825,9426,0726,0771
05 apr 202425,9025,9625,7025,9625,96775
05 apr 20240.38 Dividendo
04 apr 202426,7626,9426,3926,3926,01159
03 apr 202425,5425,8625,5425,8625,49201
02 apr 202425,7625,7625,2225,3224,961.334
28 mar 202425,8826,0825,5025,7325,36748
27 mar 202425,5025,6925,3425,4225,06466
26 mar 202424,7425,3624,7425,3424,98712
25 mar 202425,0225,1824,7024,8624,50821
22 mar 202425,4825,7825,4825,6325,2650
21 mar 202425,5225,9225,5225,7225,35514
20 mar 202425,4025,8425,4025,6725,30600
19 mar 202425,2425,9224,8825,4625,0958
18 mar 202425,5825,6625,1225,2224,86705
15 mar 202425,5825,5825,2225,3625,00228
14 mar 202426,4626,4625,6626,1325,753.389
13 mar 202425,8625,9025,6025,7125,34717
12 mar 202425,7026,0025,5426,0025,631.264
11 mar 202426,5026,5025,6326,2225,84128
08 mar 202426,5826,5826,2626,4626,08196
07 mar 202426,4626,4826,4226,4226,04115
06 mar 202425,4426,0025,4425,5325,16989
05 mar 202426,3426,3425,8426,2625,88923
04 mar 202425,6825,9025,5725,6825,312.037
01 mar 202425,7226,0825,5026,0225,65643
29 feb 202426,0826,0825,8225,9425,575.028
28 feb 202426,0826,1426,0426,0425,67375
27 feb 202426,4626,5626,4626,4626,08411
26 feb 202426,3426,6226,3426,4826,10932
23 feb 202426,8026,8626,5226,7026,32848
22 feb 202426,5027,0826,5026,8926,502.133
21 feb 202427,3427,3426,4226,5126,13684
20 feb 202426,4227,2226,4227,1026,711.096
19 feb 202426,4026,9626,3226,8626,472.128
16 feb 202427,0827,0826,8126,9526,564.252
15 feb 202426,6829,5026,6828,5828,175.211
14 feb 202424,7625,0024,7224,8624,51433
13 feb 202424,8624,8624,8624,8624,5082
12 feb 202424,6825,4424,0425,4425,08419
09 feb 202425,9426,4525,8625,9625,59764
08 feb 202425,9226,0625,6425,6425,27672
07 feb 202425,5025,9625,5025,9225,54613
06 feb 202425,1025,5825,1025,4825,11649
05 feb 202425,2425,4025,2425,3024,94942
02 feb 202425,3425,5224,8225,5025,13550
01 feb 202424,8425,0624,6825,0424,6824
31 gen 202426,7026,7025,5225,9025,53125
30 gen 202426,9226,9226,7426,7926,41395
29 gen 202425,4026,4825,4026,4826,10904
26 gen 202425,5825,5825,4425,4525,09570
25 gen 202425,2825,7025,2825,3825,02702
24 gen 202425,5225,6025,1225,4425,071.612
23 gen 202425,7625,9425,5225,6225,25653
22 gen 202425,1825,4425,0625,3625,001.978
19 gen 202425,6225,6225,0625,2124,842.760
18 gen 202425,4225,6025,3825,5625,191.266
17 gen 202425,3625,5025,1625,4825,121.656
16 gen 202425,6026,2025,6026,0125,631.162
15 gen 202425,8425,8425,4725,5625,19567
12 gen 202426,2026,4826,0226,3225,94466
11 gen 202426,3426,5825,8826,0025,631.816
10 gen 202426,5026,5026,0126,4426,062.326
09 gen 202426,4826,6426,3826,6026,222.848
08 gen 202425,9626,3425,7026,3025,92835
05 gen 202426,0426,0425,6825,7925,42895
04 gen 202426,0426,2025,9525,9825,601.494
03 gen 202427,0027,0025,8426,1325,761.519
02 gen 202427,0427,1226,7226,8126,423.993
29 dic 202327,1027,3227,1027,1826,793.816
28 dic 202327,3427,3427,0027,1526,762.324
27 dic 202327,4227,4827,3627,4827,081.092
22 dic 202326,9027,0626,7626,9526,561.659
21 dic 202326,5027,0826,5027,0326,641.382
20 dic 202326,6227,1226,6227,0226,631.377
19 dic 202327,0627,0626,9026,9826,59840
18 dic 202327,2627,4026,9427,0026,613.404
15 dic 202326,7027,2226,5427,0626,675.792
14 dic 202325,6026,3225,6026,0625,682.031
13 dic 202324,5624,9624,2824,5724,212.647
12 dic 202324,4424,4824,2424,3924,0432.490
11 dic 202324,0224,4024,0224,2523,9017.195
08 dic 202323,6824,0423,6823,8123,466.243
07 dic 202323,2623,5023,1623,4823,142.314
06 dic 2023------
*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...