Italia markets open in 6 hours 30 minutes

Kemira Oyj (0MGG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,21-0,00 (-0,02%)
Alla chiusura: 04:59PM GMT
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202315,7015,8915,6115,8415,8413.661
04 dic 202315,7016,1115,5215,6315,636.460
01 dic 202315,5215,7715,6615,7315,737.891
30 nov 202315,3615,5415,3315,4015,409.162
29 nov 202315,3015,5015,2815,3415,3412.606
28 nov 202315,3415,3515,1815,3415,3424.517
27 nov 202315,9515,9415,2615,9415,9413.178
24 nov 202315,8915,9715,7515,8315,8340.113
23 nov 202315,8815,9015,8615,9015,9011.635
22 nov 202315,7615,8915,7915,8515,855.910
21 nov 202315,6915,8615,7115,7215,7210.413
20 nov 202315,7015,7915,6815,7315,7310.357
17 nov 202315,6115,7215,6015,6315,636.255
16 nov 202315,8115,8415,5715,6015,605.242
15 nov 202315,6315,8315,5915,7715,7717.591
14 nov 202315,0615,5415,1315,4415,4417.477
13 nov 202315,0615,2114,9115,1815,18219.424
10 nov 202315,2315,2314,9514,9814,9814.977
09 nov 202315,1415,2815,1215,2015,209.122
08 nov 202315,0615,2314,7515,1115,1116.379
07 nov 202315,1015,2515,1315,2515,2519.763
06 nov 202315,2615,2915,1315,1415,1411.576
03 nov 202315,3515,3915,1915,2015,2027.468
02 nov 202315,1315,3715,1515,3015,3034.001
01 nov 202315,3315,3115,1015,1515,1548.636
31 ott 202315,1315,4015,2115,2515,2537.817
30 ott 202315,0615,2215,0815,1415,1413.521
27 ott 202314,9515,1914,9715,0215,0234.356
26 ott 202315,0215,2014,8515,0115,0125.908
25 ott 202315,1515,1014,8915,0315,0347.225
25 ott 20230.31 Dividendo
24 ott 202315,1415,7514,9515,4415,1334.549
23 ott 202315,1515,2214,5914,9814,6825.817
20 ott 202315,1315,2315,0215,1214,829.274
19 ott 202315,2315,2315,1115,2214,916.359
18 ott 202315,3715,4415,2415,3315,024.727
17 ott 202316,0215,8915,4915,5315,2230.170
16 ott 202315,9415,8915,6215,7715,4515.408
13 ott 202316,1016,3415,9016,1615,8428.550
12 ott 202315,2216,2215,3116,0715,7549.440
11 ott 202315,6216,1715,1315,4215,1154.519
10 ott 202314,4614,8814,7414,8114,5112.203
09 ott 202314,4814,4914,3414,4514,167.218
06 ott 202314,5014,6114,4114,4614,1710.194
05 ott 202314,4714,6514,4114,5414,2514.065
04 ott 202314,4814,5814,3814,3814,0910.212
03 ott 202314,6814,8114,5514,6614,3616.971
02 ott 202314,7814,9814,6814,7814,4812.578
29 set 202314,5414,7914,5714,7114,4226.201
28 set 202314,6014,6814,4514,6014,3112.294
27 set 202314,5414,5714,4114,5614,2712.024
26 set 202314,5214,5214,3914,4514,163.105
25 set 202314,5314,6014,4514,5714,289.742
22 set 202314,6914,7014,5114,5714,287.524
21 set 202314,7014,8114,6314,6914,409.621
20 set 202314,7314,8714,7314,7814,4812.473
19 set 202314,8515,1614,8714,9114,617.202
18 set 202314,7715,0414,8714,9014,606.165
15 set 202314,5714,9714,6514,9414,6410.085
14 set 202314,3614,5514,4414,5314,242.643
13 set 202314,5614,5014,3714,3714,087.986
12 set 202314,6614,6914,5014,5014,215.114
11 set 202314,4614,7414,5314,7014,408.842
08 set 202314,7014,5714,3814,4314,1416.597
07 set 202314,4714,9614,7814,8114,5126.375
06 set 202314,4714,4514,3014,3114,0211.835
05 set 202314,5914,6414,4914,5014,216.460
04 set 202314,6914,7714,6314,6314,347.717
01 set 202314,6814,7214,6814,6814,391.977
31 ago 202314,7814,8914,6114,6614,3735.850
30 ago 202314,5914,8114,5914,6814,3910.227
29 ago 202314,3814,5814,4214,5414,2512.584
25 ago 202313,9714,2614,0014,2413,9617.047
24 ago 202314,0314,0513,8914,0013,725.376
23 ago 202314,0914,1514,0114,0813,809.219
22 ago 202313,9414,0613,9414,0613,788.685
21 ago 202313,8813,9513,9013,9113,636.580
18 ago 202313,9713,8613,7013,8213,5432.205
17 ago 202313,8813,9313,7713,7913,519.179
16 ago 202314,0714,1013,8613,8613,589.279
15 ago 202314,1014,2014,0914,1613,885.162
14 ago 202314,1014,2214,0414,1013,827.241
11 ago 202314,2014,2614,1414,1813,905.445
10 ago 202314,4314,3814,2114,2613,9714.196
09 ago 202314,2614,4814,3514,3714,0818.153
08 ago 202314,2214,2814,1914,2213,9341.923
07 ago 202314,2314,3114,2114,2613,9711.175
04 ago 202314,0214,2513,9614,2313,94153.218
03 ago 202314,0714,0213,9614,0213,7437.453
02 ago 202314,1714,1114,0114,0113,735.209
01 ago 202314,3114,3014,1614,1613,88289.068
31 lug 202314,1414,3213,9314,2613,9724.999
28 lug 202314,0914,2414,0214,1213,8421.293
27 lug 202314,1114,2214,0214,0313,757.752
26 lug 202314,1314,1613,9714,1213,8415.537
25 lug 202314,1114,2414,0514,1913,91402.898
24 lug 202313,9014,2513,9714,1113,8332.376
21 lug 202314,0814,0913,8713,9313,65171.312
20 lug 202313,8414,2213,8014,0413,7628.536
19 lug 202313,9413,9713,5913,8413,5678.818
*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...