Italia markets closed

Fiskars Oyj Abp (0L9Q.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,68+0,64 (+3,75%)
Alla chiusura: 05:13PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202417,1017,5417,1017,5417,54124
25 apr 202417,0817,2017,0417,0417,04201
24 apr 202417,2017,3817,0417,1617,16445
23 apr 202417,1017,2617,0817,1917,19979
22 apr 202417,2017,2017,1017,1317,131.141
19 apr 202417,1617,1617,1217,1217,12263
18 apr 202417,2417,2617,2417,2617,26137
17 apr 2024------
16 apr 202417,1017,1217,1017,1217,12194
15 apr 202417,1017,2017,1017,2017,20104
12 apr 202417,4017,4017,4017,4017,40117
11 apr 202417,5817,6417,4217,4417,44649
10 apr 202417,5017,5417,5017,5217,52515
09 apr 202417,4417,4417,0617,0617,06625
08 apr 202416,9217,0616,9217,0617,06477
05 apr 202416,8216,8216,8216,8216,8240
04 apr 202417,5417,5417,1217,1217,1252
03 apr 202417,1817,1817,1017,1017,10323
02 apr 202417,2217,2217,2117,2117,21227
28 mar 202417,1617,1617,1617,1617,1628
27 mar 202416,8617,1016,8617,1017,10157
26 mar 202416,8616,8616,8216,8216,8293
25 mar 202416,7616,7616,7616,7616,7625
22 mar 202416,9416,9416,9416,9416,943
21 mar 202416,8016,8016,8016,8016,80231
20 mar 202416,7816,7816,7816,7816,7815
19 mar 2024------
18 mar 202416,5816,6716,5816,6716,67533
15 mar 2024------
14 mar 202416,7616,7616,7616,7616,7694
14 mar 20240.41 Dividendo
13 mar 202416,6616,6616,6616,6616,2565
12 mar 202416,4816,4816,4816,4816,0721
11 mar 202415,9616,2615,9216,2615,86679
08 mar 202416,0016,0415,9616,0415,65187
07 mar 202415,8816,0215,8015,8015,41555
06 mar 202415,8815,8815,8815,8815,49117
05 mar 202415,9015,9015,9015,9015,5127
04 mar 202416,0216,0216,0216,0215,6312
01 mar 202415,9815,9815,9815,9815,5953
29 feb 202416,3016,3016,2016,3015,90245
28 feb 202416,0016,1416,0016,1415,74272
27 feb 202416,0416,0416,0416,0415,65184
26 feb 202416,0616,0616,0316,0315,64241
23 feb 202416,1216,1216,1216,1215,7226
22 feb 202416,3016,3016,3016,3015,90419
21 feb 202416,3816,3816,0616,2015,801.051
20 feb 202416,2816,2816,2816,2815,8871
19 feb 202416,6016,6016,4216,4216,02153
16 feb 2024------
15 feb 202416,1816,1816,1816,1815,7831
14 feb 202416,2016,2816,2016,2015,8072
13 feb 202416,2216,2216,2216,2215,8247
12 feb 202416,6616,7216,6616,7216,31103
09 feb 202417,2417,2416,9217,0016,58757
08 feb 202416,9217,2016,9217,2016,78165
07 feb 202416,9616,9616,8616,8616,4572
06 feb 202416,8617,0616,8617,0016,58703
05 feb 202417,1217,1216,9016,9816,562.116
02 feb 202417,4017,4017,4017,4016,9779
01 feb 2024------
31 gen 202417,3217,3417,3217,3416,91301
30 gen 202417,3217,4817,1417,1516,73766
29 gen 202417,2417,2417,0617,0616,64350
26 gen 202417,2017,6017,2017,5417,1151
25 gen 202417,3617,3617,3617,3616,9353
24 gen 2024------
23 gen 202417,3617,3617,3617,3616,9371
22 gen 202417,2017,2017,2017,2016,788
19 gen 202417,1817,3617,0817,3616,93174
18 gen 202417,4017,4017,1417,2416,82460
17 gen 202416,9617,1616,6017,0016,583.307
16 gen 202417,5817,5817,5217,5817,15212
15 gen 202417,8817,8817,6217,6317,201.540
12 gen 202418,0618,0617,6417,7817,34945
11 gen 202417,9217,9217,8617,8617,42306
10 gen 202418,0818,3018,0818,2817,831.740
09 gen 202418,2018,2818,0818,0817,631.597
08 gen 202418,1618,1818,1418,1417,701.233
05 gen 202417,9418,4017,9418,0017,561.745
04 gen 202417,9617,9817,8417,9417,501.469
03 gen 202417,9017,9017,8217,8617,421.303
02 gen 202417,8817,9617,8017,8017,36460
29 dic 202318,0818,0817,8617,8617,42849
28 dic 202318,0018,0017,8017,8017,36749
27 dic 202318,0018,0018,0018,0017,56186
22 dic 202317,7018,1817,7018,1817,731.682
21 dic 202317,7217,9017,5217,9017,463.301
20 dic 202317,6217,7817,5617,7417,301.989
19 dic 202317,4817,6017,3217,6017,171.647
18 dic 202317,1017,2617,1017,2416,82920
15 dic 202317,0617,1017,0017,0616,641.204
14 dic 202317,2217,3817,1217,2816,85225
13 dic 2023------
12 dic 202317,0417,0817,0017,0016,581.882
11 dic 202317,3417,3416,8816,9816,566.548
08 dic 202317,1417,3817,1417,2416,822.307
07 dic 202317,0017,1016,8816,9816,562.028
06 dic 2023------
05 dic 202316,9016,9416,8016,9216,50506
*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...