Italia markets closed

Lindex Group Oyj (0MW2.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,2300-0,0100 (-0,31%)
Alla chiusura: 05:13PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20243,23503,23503,23003,23003,230053
27 mar 20243,20003,24003,19003,24003,240014.525
26 mar 20243,16393,18503,03003,18503,1850871
25 mar 20243,02983,02983,02983,02983,0298366
22 mar 20243,08983,09003,08983,09003,0900589
21 mar 20243,03983,04003,03983,04003,0400284
20 mar 20242,96982,96982,96982,96982,9698113
19 mar 20242,99982,99982,99972,99972,9997668
18 mar 20243,00003,00002,99482,99992,99991.527
15 mar 20243,01503,05003,01503,01983,01981.039
14 mar 20242,98982,99002,96502,96502,9650642
13 mar 20242,96502,97482,96502,97482,97482.597
12 mar 20242,94002,95502,94002,95502,955072
11 mar 20242,92502,92502,88502,88502,885024
08 mar 20242,93502,93502,90522,90522,90523.182
07 mar 20242,93502,94992,93502,94332,94333.541
06 mar 20242,93502,94002,91982,92502,92501.290
05 mar 20242,91502,92502,90352,92502,92503.876
04 mar 20242,92502,93002,92502,93002,93002.166
01 mar 20242,95002,98502,95002,98502,98501.524
29 feb 20242,95002,95002,92502,94482,944810.480
28 feb 20242,99502,99992,98992,99022,99024.064
27 feb 20243,02503,04003,02503,04003,0400760
26 feb 20242,93002,99742,93002,98002,98007.432
23 feb 20243,00563,01522,85003,01503,01505.440
22 feb 20242,83002,84502,83002,84502,84501.187
21 feb 20242,83502,86502,83002,86502,86505.248
20 feb 20242,86882,86882,86482,86502,86502.001
19 feb 20242,91002,93982,91002,91302,91301.862
16 feb 20242,87482,90002,87482,90002,900023
15 feb 20242,85502,87502,84492,86042,86045.101
14 feb 20242,82502,85492,82502,85232,85231.546
13 feb 20242,73502,84552,73502,76002,76002.090
12 feb 20242,86002,86002,82092,84002,84004.544
09 feb 20242,82002,82012,81262,82012,82013.778
08 feb 20242,88502,92522,88502,92142,92142.068
07 feb 20242,91002,91002,89022,89022,8902144
06 feb 20242,88502,88502,86502,86502,8650781
05 feb 20243,00503,00502,88002,88002,88004.542
02 feb 2024------
01 feb 2024------
31 gen 20242,87482,90342,87482,87502,8750687
30 gen 20242,92002,92002,91982,91982,91982.232
29 gen 20242,85502,86002,84482,84482,84481.667
26 gen 20242,88982,88982,87222,87222,8722969
25 gen 20242,87002,87002,86572,86572,86571.440
24 gen 2024------
23 gen 20242,85002,86492,83992,83992,83991.568
22 gen 2024------
19 gen 20242,84002,84002,78492,79002,79006.221
18 gen 20242,87502,90162,87502,90002,90001.095
17 gen 20242,85502,85502,84992,84992,8499656
16 gen 20242,89002,92002,89002,91002,91002.586
15 gen 20242,96502,96502,90482,90502,90501.086
12 gen 20242,97502,97502,95502,95502,9550534
11 gen 20242,95002,95002,94982,94982,94981.133
10 gen 20242,99503,01002,99503,00993,00992.412
09 gen 20243,00003,00002,99462,99462,9946457
08 gen 20242,97502,97502,93002,96352,96355.684
05 gen 20242,90002,97002,90002,97002,97002.098
04 gen 20242,90502,91502,90502,90982,90981.791
03 gen 20242,89002,89002,86982,88002,8800247
02 gen 20242,88502,89002,88002,88002,88003.231
29 dic 20232,91502,94002,89982,94002,94001.278
28 dic 20232,93002,96002,93002,95492,95497.057
27 dic 20232,93002,93002,92502,92502,92502.219
22 dic 20232,97002,97482,97002,97482,9748340
21 dic 20232,83502,94002,81502,82002,820018.531
20 dic 20232,81002,84502,81002,84002,84001.375
19 dic 20232,85002,85002,76002,85002,85001.777
18 dic 20232,66002,72502,66002,72002,72008.945
15 dic 20232,67102,70502,63492,70502,70506.691
14 dic 20232,62502,67002,62002,66502,66507.375
13 dic 20232,56002,59002,54502,58002,580014.365
12 dic 20232,51002,51502,49992,50002,50008.636
11 dic 20232,49502,53502,49502,52002,52004.715
08 dic 20232,51502,52002,50002,50502,505010.529
07 dic 20232,53002,55002,50002,50502,505015.559
06 dic 2023------
05 dic 20232,56002,57502,54502,55502,55502.919
04 dic 20232,62002,63002,56002,62502,62509.188
01 dic 20232,62502,64002,58002,58502,585025.899
30 nov 20232,60002,63502,56502,59502,595031.621
29 nov 20232,59002,59502,57502,59502,5950423
28 nov 20232,54502,58502,54502,56492,56492.598
27 nov 20232,53502,56502,52502,55002,55009.439
24 nov 20232,54002,57002,52002,54002,540013.088
23 nov 20232,49502,53002,49502,53002,53001.026
22 nov 20232,50002,50002,46502,46502,46505.098
21 nov 20232,50002,51002,47502,47502,47501.850
20 nov 20232,47502,50002,47502,48002,48007.834
17 nov 20232,49502,52502,47002,47002,470022.361
16 nov 20232,50002,52002,46502,47002,47005.416
15 nov 20232,52502,52502,46502,47992,47993.998
14 nov 20232,50002,53002,49002,51752,51751.632
13 nov 20232,47502,50502,47502,49502,49506.645
10 nov 20232,34002,50002,30502,50002,50005.028
09 nov 20232,36502,37002,35492,35502,35502.490
08 nov 20232,36002,39512,36002,37002,37003.699
07 nov 20232,38002,39502,35002,35002,35005.684
*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...