Italia markets open in 7 hours 8 minutes

Kemira Oyj (0MGG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,19-0,02 (-0,14%)
Alla chiusura: 08:06AM BST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202420,7720,7220,5620,6020,603.612
22 lug 202420,6720,9620,5620,7220,727.011
19 lug 202420,6120,8020,4420,6320,638.557
18 lug 202421,0020,8420,5620,7720,776.791
17 lug 202421,3721,3820,5620,9520,95187.047
16 lug 202422,5023,4022,4822,9922,9915.759
15 lug 202422,4822,5822,3222,4522,455.866
12 lug 202422,4022,6022,2022,4322,438.914
11 lug 202422,2522,3422,1622,2322,234.803
10 lug 202422,4422,4222,1822,3522,354.034
09 lug 202422,7022,9022,4022,5422,546.197
08 lug 202423,0322,9822,6022,9822,98256.468
05 lug 202422,9723,2822,9823,1023,1030.616
04 lug 202423,1323,0422,9022,9522,952.435
03 lug 202423,0323,1823,0023,0523,056.245
02 lug 202422,9523,0222,7422,9122,911.991
01 lug 202422,8123,1022,8222,9522,953.375
28 giu 202423,1323,3222,6622,8122,811.919
27 giu 202422,9523,2622,7423,2623,265.314
26 giu 202423,1723,2022,4223,0023,00406.072
25 giu 202423,4623,6223,1423,3023,3088.005
24 giu 202422,9323,5223,0023,4523,458.751
21 giu 2024------
20 giu 202423,2223,7222,8623,4423,44697.345
19 giu 202423,5023,7823,2023,2023,206.773
18 giu 202423,2223,6223,3023,6023,604.463
17 giu 202422,7823,2822,7023,1623,16768.115
14 giu 202423,5223,5822,6022,8022,805.508
13 giu 202423,6123,8623,5223,7223,728.563
12 giu 202424,1424,1823,5823,9223,9223.516
11 giu 202424,2424,5624,0224,0224,0215.978
10 giu 202423,2424,0823,0623,3123,3125.882
07 giu 202421,6822,5021,5822,1722,1725.989
06 giu 202421,6621,8621,6421,7621,767.689
05 giu 202421,6221,7021,4621,6121,6150.071
04 giu 202421,5321,9021,5221,7321,738.982
03 giu 202421,6621,6221,4621,6021,6018.278
31 mag 202421,4721,6821,3221,6621,66101.523
30 mag 202421,4321,5821,2621,4421,445.962
29 mag 202421,4721,6821,4021,4021,402.335
28 mag 202421,6421,7221,5421,6021,606.288
24 mag 202421,2321,6821,4021,7221,722.522
23 mag 202421,0821,7821,2821,3221,327.138
22 mag 202422,3322,2621,4621,8021,807.464
21 mag 202422,5822,6622,3022,3822,385.426
20 mag 202422,3522,6422,3422,4322,434.339
17 mag 202422,3322,4622,3422,4322,433.183
16 mag 202422,3522,4422,1422,2422,246.781
15 mag 202422,1922,3822,1222,3422,34324.012
14 mag 202422,3122,3421,9822,1222,125.058
13 mag 202421,8822,3821,7822,3822,383.255
10 mag 202421,9222,0021,7621,8621,864.471
09 mag 2024------
08 mag 202421,7222,1221,8622,0022,0015.663
07 mag 202421,6021,6821,4021,6821,684.221
03 mag 202421,1821,7221,0821,5121,517.093
02 mag 202420,7321,1620,3821,1621,168.731
01 mag 2024------
30 apr 202420,1520,4820,3020,4220,4212.086
29 apr 202419,2220,3419,2620,3420,3416.603
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
*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...