Italia markets open in 7 hours 15 minutes

Orion Oyj (0M2O.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,91-0,46 (-0,99%)
Alla chiusura: 04:57PM GMT
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202436,6536,7536,2836,7436,745.147
01 mar 202436,4236,6236,0836,4036,40250.823
29 feb 202437,0037,2836,3937,2637,2692.976
28 feb 202436,9937,1436,6036,9336,9313.559
27 feb 202437,8337,9136,4437,4337,4354.143
26 feb 202437,4238,2437,5937,7237,7224.988
23 feb 202438,7438,8138,4338,6338,6326.697
22 feb 202438,5839,0138,6038,7638,7640.152
21 feb 202438,8538,9838,4838,8538,8512.183
20 feb 202438,9239,4638,8439,3939,3926.722
19 feb 202440,0340,1539,0439,1139,11102.035
16 feb 202439,9740,5039,7239,9839,98321.483
15 feb 202439,6939,8739,0739,4939,4979.910
14 feb 202439,7639,9538,9239,0839,08111.928
13 feb 202442,6643,5438,3440,0540,05115.442
12 feb 202443,0143,0842,4342,9742,9716.412
09 feb 202442,7943,2642,6242,8842,8812.809
08 feb 202442,9543,3142,7442,9842,9899.722
07 feb 202442,6342,9642,4342,9342,93281.374
06 feb 202442,4942,6542,3342,5142,519.717
05 feb 202442,3842,6742,2842,5242,5222.399
02 feb 202442,6742,7942,2642,2642,268.675
01 feb 202442,8542,9042,4442,5842,582.250
31 gen 202442,9943,0042,1242,7342,7399.578
30 gen 202443,2643,7642,9543,3943,3944.860
29 gen 202443,6543,6442,8142,9642,96121.885
26 gen 202443,9644,4943,4743,7343,73250.786
25 gen 202443,4744,0143,2843,6143,6135.319
24 gen 202443,1943,7442,9443,0943,0914.198
23 gen 202443,5643,5142,7443,0143,0122.388
22 gen 202443,1543,5743,0143,4843,4819.467
19 gen 202444,0644,1543,1243,5643,5653.460
18 gen 202444,7944,9544,0044,0344,03191.466
17 gen 202444,3845,0344,2944,8544,8580.132
16 gen 202442,6545,1742,7144,8144,81157.391
15 gen 202442,7942,8042,5742,7342,7311.672
12 gen 202442,7642,9842,5942,8442,8471.200
11 gen 202442,0842,6742,0442,5942,59107.677
10 gen 202441,9441,9941,3141,6741,6711.483
09 gen 202441,8642,2041,5541,9541,9568.365
08 gen 202441,1041,7640,9641,6741,6732.546
05 gen 202440,6741,1140,5441,1141,1133.967
04 gen 202440,0440,7840,2040,7340,7314.715
03 gen 202440,0140,3139,6639,7339,7327.715
02 gen 202439,3940,1039,3039,9139,9147.741
29 dic 202339,2639,5139,0939,3039,3021.263
28 dic 202339,3539,5638,4339,3639,3616.451
27 dic 202339,2639,7439,2939,3239,3218.240
22 dic 202339,0139,3439,0539,0739,0711.189
21 dic 202338,2239,0638,1538,9338,9333.029
20 dic 202338,0738,6938,1738,4038,4030.464
19 dic 202337,7638,2937,5338,1638,1634.352
18 dic 202336,6537,8736,5937,6937,6995.685
15 dic 202338,2838,3036,4237,0337,0340.370
14 dic 202337,2538,6237,3138,2538,2537.666
13 dic 202335,9636,7335,7936,7336,7333.466
12 dic 202337,7137,8435,8937,0937,0939.921
11 dic 202336,6537,5036,8337,1337,13226.814
08 dic 202336,2636,7436,3036,3636,3618.113
07 dic 202335,9236,4235,8436,2136,2113.902
06 dic 2023------
05 dic 202336,3136,4335,9836,1736,1727.731
04 dic 202336,4536,7736,1636,3736,3749.986
01 dic 202336,5336,9336,3236,7636,7615.007
30 nov 202336,5136,7235,9736,3336,3378.841
29 nov 202336,5036,6636,1636,4836,4822.422
28 nov 202336,5936,7536,0836,5736,5749.546
27 nov 202337,1637,0336,4836,6536,6524.458
24 nov 202337,1037,3737,0737,1537,1534.232
23 nov 202336,5737,1036,4136,6136,6116.015
22 nov 202337,5137,3836,5637,3537,35122.697
21 nov 202337,4837,9737,4037,4537,4524.027
20 nov 202337,7237,9837,4637,4937,4919.794
17 nov 202337,0637,8537,1037,1237,1217.849
16 nov 202337,2837,3236,7537,0137,0122.135
15 nov 202337,8337,9137,3037,4537,4510.317
14 nov 202337,5437,8837,3837,7637,7669.956
13 nov 202336,7837,1036,5336,9636,9653.133
10 nov 202337,3737,4236,4536,7136,7134.523
09 nov 202337,0837,4936,5837,0237,0221.650
08 nov 202337,2237,3836,8536,9736,9785.112
07 nov 202336,6937,2636,6837,0037,0018.519
06 nov 202336,6736,8536,4136,8536,858.279
03 nov 202336,9639,6936,4336,8036,8023.251
02 nov 202335,9936,8935,8236,0336,0365.641
01 nov 202337,7437,8235,8335,8935,8928.731
31 ott 202337,4037,6436,8737,5537,5586.495
30 ott 202337,1537,4936,8737,3637,3649.064
27 ott 202335,7136,9035,2936,2636,26123.803
26 ott 202336,1037,9635,7036,4436,4469.374
25 ott 202336,9037,1735,8536,2336,23177.362
24 ott 202336,5436,7436,3636,7236,7248.716
23 ott 202337,0537,5036,6037,5037,5017.623
20 ott 202336,6437,1836,4936,9936,9938.742
19 ott 202337,4737,4336,5836,6836,6857.518
18 ott 202338,5438,0037,4037,5037,5096.956
17 ott 202338,4738,9738,5738,8138,8167.564
16 ott 202339,2839,4837,8538,5238,52109.922
13 ott 202339,4739,6539,2839,4039,4039.561
12 ott 202339,1739,5239,1439,4439,4444.911
*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...