Italia markets closed

Kemira Oyj (0MGG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,21-0,00 (-0,02%)
Alla chiusura: 05:59PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202418,1119,3018,3519,2019,2038.716
25 apr 202417,3317,4217,0917,2517,2517.683
24 apr 202417,3217,4317,2517,3317,3318.927
23 apr 202417,2817,4417,2717,3417,3414.894
22 apr 202417,3617,5417,3217,3217,323.368
19 apr 202417,4217,4317,2717,3817,3815.143
18 apr 202417,4917,5717,3217,4317,4317.378
17 apr 202417,6017,6017,4217,5417,5427.826
16 apr 202417,4317,6017,4717,5217,5224.915
15 apr 202417,4817,6017,4617,5517,5519.375
12 apr 202417,4317,7417,5017,6117,6123.507
11 apr 202417,5817,5517,4017,4517,4525.726
10 apr 202417,8417,9517,5517,5517,5522.707
09 apr 202417,7317,8017,6717,7517,7522.715
08 apr 202417,6717,8417,7017,7717,7749.511
05 apr 202417,7617,7817,6017,7117,7125.131
04 apr 202417,6517,8917,7317,8417,8452.839
03 apr 202417,5517,6617,4417,5317,53576.862
02 apr 202417,5717,8317,4917,5917,5931.621
28 mar 202417,3917,5617,4217,5217,5239.109
27 mar 202417,0817,3817,1317,1617,1624.418
26 mar 202417,2417,2817,0617,0617,0622.906
25 mar 202416,9517,2416,9517,1017,1022.796
22 mar 202417,0817,2617,0017,0517,0520.353
21 mar 202417,1017,2417,0217,1717,1731.033
21 mar 20240.34 Dividendo
20 mar 202417,1017,7217,1917,5017,1627.971
19 mar 202417,0217,1616,8217,1616,8330.818
18 mar 202416,9217,1016,9317,0216,6911.716
15 mar 202416,7416,9716,7916,8716,548.149
14 mar 202416,9416,9416,6316,8616,537.905
13 mar 202417,1717,0916,8917,0516,723.611
12 mar 202417,1617,2017,0717,0716,742.394
11 mar 202416,9217,0616,7516,9016,578.463
08 mar 202416,9217,0416,9216,9916,661.971
07 mar 202416,5316,9416,5216,8916,5615.577
06 mar 202416,4916,6316,4816,4816,16446.540
05 mar 202416,5916,6316,5016,6316,3113.433
04 mar 202416,8716,8016,5216,6216,3011.650
01 mar 202416,6316,8316,6516,7416,4121.047
29 feb 202416,8417,0016,6216,6516,3398.908
28 feb 202416,6916,7716,5316,7716,4415.574
27 feb 202416,6116,7016,4716,5316,2122.600
26 feb 202416,6816,8116,5816,6116,2911.978
23 feb 202416,7516,7516,6616,7016,3814.528
22 feb 202416,6316,7416,5616,6816,3634.439
21 feb 202416,5516,6316,4316,5416,2226.075
20 feb 202416,6816,7716,4716,6116,2927.069
19 feb 202416,4516,7716,4516,7716,44134.554
16 feb 202416,4816,5116,2616,4616,1471.887
15 feb 202416,5216,5516,3516,4116,0923.643
14 feb 202416,1516,5616,1216,5616,2477.565
13 feb 202416,1816,7516,0016,0615,75590.301
12 feb 202417,3117,6816,9517,6017,2538.316
09 feb 202417,5717,8017,0217,3316,9971.272
08 feb 202416,8717,5916,8117,2916,96139.597
07 feb 202417,0617,0316,9117,0016,673.342
06 feb 202417,0617,0916,9917,0916,7612.280
05 feb 202417,3017,3417,0117,1016,779.104
02 feb 202417,4817,4617,3217,3216,982.146
01 feb 202417,3717,5317,4317,4517,113.049
31 gen 202417,5517,4717,2717,3517,0120.865
30 gen 202417,6717,6617,5217,5217,184.734
29 gen 202417,7217,6917,5117,5817,245.294
26 gen 202417,6517,8017,6517,7917,4438.087
25 gen 202417,3017,7817,5117,7817,4423.053
24 gen 202417,2817,5617,2617,5617,227.935
23 gen 202417,3117,2917,0417,2616,9219.330
22 gen 202416,9017,2516,8217,2316,904.455
19 gen 202416,9817,0016,8916,9216,594.568
18 gen 202416,6617,0316,7716,9616,6318.778
17 gen 202416,3616,6816,4316,4316,1116.704
16 gen 202416,4616,4616,3116,4116,0914.718
15 gen 202416,5716,7016,4316,4316,1117.203
12 gen 202416,4616,7116,5316,5916,2724.038
11 gen 202416,4716,6216,3916,3916,073.520
10 gen 202416,5816,5716,3916,4616,146.381
09 gen 202416,5816,5416,4416,4816,166.030
08 gen 202416,5216,6216,5016,6016,285.250
05 gen 202416,5816,5116,2916,4916,177.207
04 gen 202416,1716,6516,3916,5916,277.159
03 gen 202416,6516,5216,3316,3616,046.026
02 gen 202416,7216,8116,5616,6216,3020.210
29 dic 202316,7616,9216,7616,7916,464.124
28 dic 202316,8216,8716,7416,8016,473.068
27 dic 202316,6716,8216,6116,7616,43226.584
22 dic 202316,6416,7316,5216,6916,36235.266
21 dic 202316,5016,6616,4216,5516,236.894
20 dic 202316,6516,5816,4216,5216,2024.874
19 dic 202316,8616,8616,6616,6616,3422.311
18 dic 202316,8617,2116,8116,8516,5221.598
15 dic 202316,8917,0016,7716,8816,5549.159
14 dic 202316,5216,8716,6816,7016,388.774
13 dic 202316,3316,6816,4216,5216,2022.479
12 dic 202316,3616,4516,2816,3416,0227.922
11 dic 202316,4316,4916,2716,4416,1216.532
08 dic 202316,1916,5516,2016,5016,1829.953
07 dic 202315,8516,1415,8315,9515,6413.530
06 dic 2023------
05 dic 202315,7015,8915,6115,8015,4917.231
*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...