Italia markets closed

Klöckner & Co SE (0KVR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,84-0,00 (-0,03%)
Alla chiusura: 07:30AM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20246,626,786,596,606,605.917
27 mar 20246,546,646,576,596,5911.304
26 mar 20246,576,636,536,576,573.174
25 mar 20246,516,596,496,546,545.626
22 mar 20246,586,686,476,646,646.645
21 mar 20246,596,696,626,646,643.275
20 mar 20246,576,606,416,556,5580.864
19 mar 20246,516,686,496,626,625.925
18 mar 20246,576,616,426,506,504.051
15 mar 20246,496,636,466,536,5351.097
14 mar 20246,736,716,416,456,4512.168
13 mar 20246,796,886,616,626,622.274
12 mar 20246,296,516,246,506,507.147
11 mar 20246,566,576,286,396,3917.258
08 mar 20246,596,646,606,646,64814
07 mar 20246,556,636,536,596,59564
06 mar 20246,576,596,536,596,59606
05 mar 20246,536,616,576,576,571.315
04 mar 20246,536,626,516,596,59463
01 mar 20246,526,556,446,476,47570.024
29 feb 20246,636,706,486,576,575.890
28 feb 20246,696,756,656,666,665.123
27 feb 20246,536,676,536,676,67364
26 feb 20246,596,646,536,576,5724.935
23 feb 20246,746,786,656,656,65111
22 feb 20246,826,836,666,706,707.193
21 feb 20246,946,956,746,806,8013.556
20 feb 20246,936,996,706,746,7427.719
19 feb 20246,896,976,896,936,936.576
16 feb 20246,947,026,896,926,925.940
15 feb 20246,876,936,866,866,86427
14 feb 20247,007,006,836,846,8411.696
13 feb 20247,017,076,986,996,995.346
12 feb 20246,997,066,997,037,033.069
09 feb 20246,917,016,936,946,941.255
08 feb 20246,806,986,826,956,958.339
07 feb 20246,836,916,846,846,842.948
06 feb 20246,816,906,766,876,874.324
05 feb 20246,646,796,636,756,754.746
02 feb 20246,806,846,776,776,773.425
01 feb 20246,786,866,726,746,7414.745
31 gen 20246,606,806,616,706,7045.394
30 gen 20246,676,666,586,606,6017.095
29 gen 20246,576,646,586,616,6114.304
26 gen 20246,646,706,586,646,64773.981
25 gen 20246,976,926,616,696,6977.300
24 gen 20246,947,146,937,047,0428.487
23 gen 20246,816,936,856,896,896.808
22 gen 20246,776,846,726,816,816.162
19 gen 20246,846,886,756,776,77108.667
18 gen 20246,686,826,696,776,7735.060
17 gen 20246,636,666,566,646,6439.974
16 gen 20246,676,746,576,736,734.593
15 gen 20246,666,706,596,676,678.384
12 gen 20246,696,786,596,676,6741.699
11 gen 20246,826,876,626,746,747.914
10 gen 20247,017,016,806,826,82813.664
09 gen 20246,947,056,927,017,0149.860
08 gen 20246,996,996,846,916,919.303
05 gen 20246,797,056,776,816,8122.904
04 gen 20246,646,726,566,706,707.489
03 gen 20246,626,636,556,586,5816.150
02 gen 20246,896,936,666,706,7011.002
29 dic 20236,906,956,876,916,917.865
28 dic 20236,836,916,746,876,8728.039
27 dic 20236,886,996,826,826,825.213
22 dic 20236,776,926,606,866,86243.413
21 dic 20236,436,606,456,596,599.568
20 dic 20236,496,556,446,486,485.264
19 dic 20236,646,766,436,506,5019.065
18 dic 20236,506,746,466,706,708.157
15 dic 20236,486,646,446,586,5831.111
14 dic 20236,076,466,136,426,4214.698
13 dic 20236,226,286,076,096,092.402
12 dic 20236,286,316,206,236,2313.142
11 dic 20236,346,376,206,246,248.283
08 dic 20236,396,396,346,346,34291
07 dic 20236,286,346,256,346,347.533
06 dic 20236,336,496,346,466,4613.491
05 dic 20236,206,376,166,366,365.133
04 dic 20236,316,366,206,336,3324.019
01 dic 20236,516,646,196,546,5415.760
30 nov 20236,016,256,046,186,1829.241
29 nov 20235,756,055,776,016,0129.074
28 nov 20235,875,875,745,765,7639.614
27 nov 20236,046,035,785,805,8046.918
24 nov 20235,906,035,926,016,016.007
23 nov 20235,895,985,825,835,8310.723
22 nov 20236,256,265,916,046,044.088
21 nov 20236,286,366,216,306,304.749
20 nov 20236,376,446,206,246,248.883
17 nov 20236,286,366,306,316,318.237
16 nov 20236,376,396,236,386,3826.767
15 nov 20236,216,386,206,256,2547.843
14 nov 20235,966,175,996,076,0719.646
13 nov 20236,016,035,976,036,037.981
10 nov 20235,926,005,935,985,9813.749
09 nov 20235,826,035,845,995,999.230
08 nov 20235,935,865,745,815,8133.058
07 nov 20235,665,975,685,935,9355.715
*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...