Italia Markets open in 3 hrs 2 mins

P/F Bakkafrost (0MQ2.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
668,00+9,00 (+1,37%)
Alla chiusura: 08:40AM BST
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 lug 2024------
24 lug 2024550,75557,50549,64549,64549,64410
23 lug 2024550,75553,00550,00550,00550,00753
22 lug 2024558,75556,00551,50553,00553,002.907
19 lug 2024553,75557,00550,50553,85553,851.112
18 lug 2024540,00552,00541,00547,50547,50590
17 lug 2024540,00546,50539,53543,35543,351.024
16 lug 2024537,25543,00537,50543,00543,00546
15 lug 2024546,00549,00543,00543,64543,641.292
12 lug 2024548,50543,50537,50543,50543,50926
11 lug 2024534,75543,00531,50536,50536,501.153
10 lug 2024545,00549,50537,00538,00538,00839
09 lug 2024552,75555,00549,00549,92549,9211.678
08 lug 2024558,75549,00543,50548,50548,505.896
05 lug 2024535,25548,50524,00547,50547,501.172
04 lug 2024544,00541,50536,00539,00539,002.101
03 lug 2024549,50545,00537,50539,50539,50948
02 lug 2024544,50546,00529,00537,85537,851.672
01 lug 2024541,00547,00540,50542,66542,66876
28 giu 2024550,75561,00541,00544,00544,001.679
27 giu 2024561,00564,00553,00554,75554,752.140
26 giu 2024570,75573,00565,00565,12565,12417
25 giu 2024585,50580,50565,50567,50567,501.297
24 giu 2024564,00579,00564,00575,50575,501.224
21 giu 2024578,75572,50565,00565,50565,50116
20 giu 2024570,75576,50567,00569,40569,4056.935
19 giu 2024574,75575,50572,50574,00574,001.313
18 giu 2024582,50580,00573,50575,00575,00743
17 giu 2024580,00582,00577,00579,54579,545.124
14 giu 2024574,25580,50569,00579,76579,765.051
13 giu 2024563,50568,50560,50561,00561,00344
12 giu 2024562,50567,00559,50562,55562,551.759
11 giu 2024556,75563,00557,50562,44562,445.521
10 giu 2024554,75568,00557,00566,50566,50362
07 giu 2024572,25569,50561,50565,00565,00661
06 giu 2024553,75569,50559,50567,50567,501.396
05 giu 2024566,00565,50556,50562,00562,003.394
04 giu 2024577,75584,00555,00566,09566,091.725
03 giu 2024578,75583,50576,00577,00577,002.090
31 mag 2024579,25584,00573,00577,00577,007.375
30 mag 2024594,25584,50573,50582,46582,462.833
29 mag 2024573,75583,00574,00579,80579,803.064
28 mag 2024588,50589,50577,00577,00577,004.490
24 mag 2024603,00604,00596,00603,00603,00861
23 mag 2024606,50610,00603,50603,50603,50318
22 mag 2024581,00606,50601,50604,06604,06860
21 mag 2024613,25615,00603,00613,00613,00780
20 mag 2024------
17 mag 2024------
16 mag 2024611,75617,00605,50609,98609,9813.495
15 mag 2024615,25612,00607,00612,00612,002.029
14 mag 2024616,25625,00615,00618,86618,864.460
13 mag 2024623,00627,50617,50619,29619,292.504
10 mag 2024629,50628,50620,00624,23624,231.314
09 mag 2024------
08 mag 2024585,00630,50619,50625,48625,4813.384
07 mag 2024660,00634,50616,38625,50625,504.703
03 mag 2024649,50653,00646,00649,50649,50629
02 mag 2024658,25658,00648,50652,50652,503.326
01 mag 2024------
30 apr 2024664,50683,00675,00675,58675,581.977
29 apr 2024663,00674,00664,00669,50669,50458
26 apr 2024654,75667,00659,00661,56661,562.608
25 apr 2024651,25672,50654,00665,57665,578.986
24 apr 2024646,00654,00644,00648,82648,8220.296
23 apr 2024648,00649,99641,44641,50641,5014.984
22 apr 2024647,50655,50644,00644,00644,003.631
19 apr 2024656,75648,50637,00640,29640,299.954
18 apr 2024664,50671,00654,00658,37658,376.574
17 apr 2024657,25666,50650,07661,00661,002.340
16 apr 2024637,75656,87648,50653,52653,524.417
15 apr 2024649,00660,80650,33660,34660,344.213
12 apr 2024680,00676,50659,50659,87659,876.724
11 apr 2024660,00684,50674,94678,00678,002.740
10 apr 2024691,25691,00682,50684,15684,156.538
09 apr 2024679,25690,00683,50684,00684,004.128
08 apr 2024682,50692,50679,50691,42691,4211.762
05 apr 2024674,75686,00676,00683,60683,606.220
04 apr 2024689,00687,00672,07681,87681,8714.861
03 apr 2024661,00677,00655,36664,21664,2121.239
02 apr 2024634,75695,00640,00693,43693,4379.203
28 mar 2024------
27 mar 2024682,00697,00683,00697,00697,008.983
26 mar 2024682,00688,00682,00687,00687,002.521
25 mar 2024691,25693,00683,50686,83686,8310.107
22 mar 2024682,50698,50690,00698,50698,5017.316
21 mar 2024687,00691,00676,00681,43681,4339.118
20 mar 2024662,50686,50659,00678,22678,2217.458
19 mar 2024647,50664,50650,00663,50663,5011.309
18 mar 2024650,25660,00647,00650,92650,9210.957
15 mar 2024627,50654,00647,50648,47648,474.684
14 mar 2024663,50663,49649,98654,76654,7637.835
13 mar 2024664,00663,50656,50662,37662,379.254
12 mar 2024675,25677,50654,50677,50677,502.108
11 mar 2024625,50675,00665,00675,00675,008.236
08 mar 2024670,75676,50668,00669,50669,501.498
07 mar 2024658,75672,50658,27660,00660,0011.672
06 mar 2024656,75670,93656,00665,30665,307.445
05 mar 2024617,25666,00648,00663,70663,706.212
04 mar 2024667,00667,25655,00656,45656,4516.698
*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...