Italia markets close in 18 minutes

Klöckner & Co SE (0KVR.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,35-0,27 (-4,08%)
In data: 02:08PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20246,596,596,306,356,352.795
07 mag 20246,566,716,076,626,6223.902
03 mag 20246,596,716,616,686,68261
02 mag 20246,616,646,576,626,62355
01 mag 20246,636,636,636,636,63-
30 apr 20246,746,736,616,636,636.235
29 apr 20246,576,756,576,746,741.704
26 apr 20246,366,596,366,516,515.806
25 apr 20246,456,446,316,306,302.980
24 apr 20246,556,596,396,416,412.060
23 apr 20246,506,526,446,506,501.942
22 apr 20246,516,526,486,496,492
19 apr 20246,456,506,426,486,48840
18 apr 20246,426,526,446,496,4915.320
17 apr 20246,516,506,486,476,471.623
16 apr 20246,456,536,426,456,4520.412
15 apr 20246,866,896,546,576,576.111
12 apr 20246,816,876,816,866,865.654
11 apr 20246,886,926,806,806,801.191
10 apr 20246,856,926,826,916,9113.484
09 apr 20246,866,876,816,836,832.499
08 apr 20246,786,926,786,806,806.440
05 apr 20246,676,846,676,806,804.136
04 apr 20246,896,896,746,756,757.321
03 apr 20246,856,916,756,866,8613.931
02 apr 20246,767,016,786,906,904.357
28 mar 20246,626,786,596,746,745.916
27 mar 20246,546,646,576,646,6411.303
26 mar 20246,576,636,536,586,583.174
25 mar 20246,516,596,496,566,565.626
22 mar 20246,586,686,476,456,456.644
21 mar 20246,596,696,626,646,643.275
20 mar 20246,576,606,416,586,5880.864
19 mar 20246,516,686,496,646,645.924
18 mar 20246,576,616,426,576,574.051
15 mar 20246,496,636,466,656,6552.130
14 mar 20246,736,716,416,506,5012.167
13 mar 20246,796,886,616,666,662.274
12 mar 20246,296,516,246,486,4816.848
11 mar 20246,566,576,286,296,2917.258
08 mar 20246,596,656,606,646,641.902
07 mar 20246,556,636,536,576,57563
06 mar 20246,576,596,536,566,56606
05 mar 20246,536,616,576,566,561.315
04 mar 20246,536,626,516,626,62463
01 mar 20246,526,556,446,536,53570.023
29 feb 20246,636,706,486,516,515.890
28 feb 20246,696,756,656,646,645.123
27 feb 20246,536,676,536,666,66363
26 feb 20246,596,646,536,546,5424.935
23 feb 20246,746,786,656,656,65111
22 feb 20246,826,836,666,726,727.192
21 feb 20246,946,956,746,756,7513.556
20 feb 20246,936,996,706,706,7027.718
19 feb 20246,896,976,896,966,966.575
16 feb 20246,947,026,896,866,865.940
15 feb 20246,876,936,866,866,86426
14 feb 20247,007,006,836,836,8311.696
13 feb 20247,017,076,986,996,995.345
12 feb 20246,997,066,997,017,013.069
09 feb 20246,917,016,936,926,921.255
08 feb 20246,806,986,826,966,968.339
07 feb 20246,836,916,846,856,853.524
06 feb 20246,816,906,766,876,874.323
05 feb 20246,646,796,636,756,754.746
02 feb 20246,806,846,706,686,685.631
01 feb 20246,786,866,726,776,7717.416
31 gen 20246,606,806,616,776,7745.393
30 gen 20246,676,666,586,616,6117.095
29 gen 20246,576,646,586,626,6214.303
26 gen 20246,646,706,586,646,64773.981
25 gen 20246,976,926,616,686,6877.300
24 gen 20246,947,146,936,946,9428.486
23 gen 20246,816,936,856,886,886.808
22 gen 20246,776,846,726,796,796.162
19 gen 20246,846,886,756,786,78108.667
18 gen 20246,686,826,696,806,8035.059
17 gen 20246,636,666,566,636,6339.973
16 gen 20246,676,746,576,706,704.592
15 gen 20246,596,706,596,596,598.383
12 gen 20246,696,786,596,606,6041.699
11 gen 20246,826,876,626,656,657.914
10 gen 20247,017,016,806,876,87813.664
09 gen 20246,947,056,927,027,0249.860
08 gen 20246,996,996,846,886,889.302
05 gen 20246,797,056,777,027,0222.904
04 gen 20246,646,726,566,766,767.489
03 gen 20246,626,636,556,586,5816.149
02 gen 20246,896,936,666,666,6611.002
29 dic 20236,906,956,876,886,887.865
28 dic 20236,836,916,746,886,8828.038
27 dic 20236,886,996,826,856,8511.640
22 dic 20236,776,926,606,656,65243.413
21 dic 20236,436,606,456,616,619.568
20 dic 20236,496,556,446,456,455.263
19 dic 20236,646,766,436,496,4919.064
18 dic 20236,506,746,466,676,678.156
15 dic 20236,486,646,446,546,5431.111
14 dic 20236,076,466,136,396,3914.698
13 dic 20236,226,286,076,096,093.965
*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...