Italia markets close in 3 hours 10 minutes

Uponor Oyj (0KI5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,20+0,30 (+2,15%)
In data: 04:57PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202428,4528,5228,4428,4428,4482
26 mar 202428,4328,5228,5228,5228,5210
25 mar 202428,4528,4528,4528,4528,45-
22 mar 202428,4728,4728,4728,4728,47-
21 mar 202428,4728,4728,4728,4728,47-
20 mar 202428,4528,4528,4528,4528,45-
19 mar 202428,2628,4828,4428,4428,44204
18 mar 202428,4128,4428,4228,4228,4262
15 mar 202428,4528,4228,4228,4228,4211
14 mar 202428,4328,4228,4028,4228,4210
13 mar 202428,4328,4228,4228,4228,4230
12 mar 202428,4328,4328,4328,4328,43-
11 mar 202428,3828,3828,3828,3828,38-
08 mar 202428,4128,4128,4128,4128,41-
07 mar 202428,3828,3828,3828,3828,38-
06 mar 202428,3828,3828,3828,3828,38-
05 mar 202428,3028,3028,3028,3028,30-
04 mar 202428,2428,3428,3428,3428,3454
01 mar 202428,3828,4028,4028,4028,4032
29 feb 202428,2628,3628,3428,3628,36129
28 feb 202428,4128,3828,3428,3828,3833
27 feb 202428,4128,4628,3228,3728,3774
26 feb 202428,3028,3028,3028,3028,30-
23 feb 202428,3228,3628,3228,3228,3218
22 feb 202428,3028,3628,3028,3028,3031
21 feb 202428,2428,3628,3628,3628,3626
20 feb 202428,3028,4028,4028,4028,4011
19 feb 202428,1828,3828,3828,3828,3812
16 feb 202428,2028,2028,2028,2028,20-
15 feb 202428,2828,3828,3228,3428,34127
14 feb 202428,1628,3628,3628,3628,3617
13 feb 202428,3628,2428,2428,2428,245
12 feb 202428,3828,4228,3828,3828,3847
09 feb 202428,3628,4428,4428,4428,4413
08 feb 202428,3828,4028,4028,4028,4013
07 feb 202428,3228,3628,3428,3628,3676
06 feb 202428,2628,3628,3628,3628,3613
05 feb 202428,2828,3628,3628,3628,3613
02 feb 202428,2428,2628,2628,2428,2470
01 feb 202428,2628,2628,2628,2628,26-
31 gen 202428,2428,2428,2428,2428,24-
30 gen 202428,1428,1428,1428,1428,14-
29 gen 202428,1228,2028,1628,1828,1871
26 gen 202428,1428,2028,2028,2028,208
25 gen 202428,2228,2428,2428,2428,2412
24 gen 2024------
23 gen 2024------
22 gen 202428,0628,1828,1828,1828,1854
19 gen 202427,9728,1628,1228,1228,12215
18 gen 202428,1228,1228,1228,1228,12220
17 gen 202428,1628,1828,1428,1428,14154
16 gen 202428,1228,1628,1428,1428,1445
15 gen 202428,1028,2028,1228,1428,14569
12 gen 202428,0828,1428,1228,1228,12104
11 gen 202428,1228,1228,1028,1028,10439
10 gen 202428,0628,0828,0828,0828,08490
09 gen 202428,0628,1428,1028,1028,101.004
08 gen 202428,0228,0228,0228,0228,02-
05 gen 202427,9728,0827,9827,9827,98182
04 gen 202428,0228,0828,0428,0428,041.061
03 gen 202428,0828,1028,0428,0428,04513
02 gen 202428,0828,2028,1428,1428,1440
29 dic 202328,1628,2228,1428,1428,14184
28 dic 202328,4128,4828,1628,3228,32768
27 dic 202328,1828,2628,1828,2028,20114
22 dic 202328,2628,3028,3028,3028,301
21 dic 202328,5528,4628,2428,4628,46333
20 dic 202328,2028,5028,4828,4828,48127
19 dic 202328,1828,3428,1628,1628,16371
18 dic 202328,5528,4828,3228,3228,32337
15 dic 202328,1228,2628,1028,1028,10954
14 dic 202328,2228,3728,1428,1728,17483
13 dic 202328,2228,4628,1628,1628,16870
12 dic 202328,3228,5028,2628,4128,41860
11 dic 202328,4128,3628,1428,1428,14237
08 dic 202328,6128,3828,3428,3628,36433
07 dic 202328,6328,4828,0628,2628,262.342
06 dic 2023------
05 dic 202328,8429,2828,3828,9628,96811
04 dic 202328,7728,8228,5028,8228,821.441
01 dic 202328,2428,5028,4228,4228,42106
30 nov 202328,1628,1628,1428,1628,16830
29 nov 202328,4328,4428,2828,2828,28305
28 nov 202328,5728,5228,5228,5228,52111
27 nov 202328,5928,9828,5328,5328,53256
24 nov 202328,5728,5828,5228,5828,58312
23 nov 202328,5528,5028,5028,5028,50257
22 nov 202328,5928,5628,5228,5228,521.443
21 nov 202328,5328,6028,5228,5928,59548
20 nov 202328,5328,5228,5028,5028,50359
17 nov 202328,5128,5028,5028,5028,50333
16 nov 202328,5128,5228,5028,5128,511.961
15 nov 202328,5128,5428,5028,5328,532.660
14 nov 202328,5128,5628,5028,5328,532.059
13 nov 202328,4728,5228,5028,5128,511.212
10 nov 202328,4728,5228,5028,5228,52677
09 nov 202328,5128,5428,5228,5228,52631
08 nov 202328,4728,5228,5028,5228,521.455
07 nov 202328,5328,5428,2928,2928,294.843
06 nov 202328,5328,5428,4228,5028,50814
*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...