Italia markets closed

Oriola Oyj (0NES.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,00400,0000 (0,00%)
Alla chiusura: 05:57PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20241,00401,00401,00401,00401,004019
27 mar 20241,00001,00801,00001,00601,00602.828
26 mar 20240,99101,00400,99101,00401,00401.546
25 mar 20240,98500,99000,98500,98800,98805.687
22 mar 20240,99200,99200,99200,99200,99201.730
21 mar 20240,99810,99810,99800,99800,9980578
20 mar 20241,01211,01211,01211,01211,0121985
20 mar 20240.07 Dividendo
19 mar 20241,07991,07991,07991,07991,009982
18 mar 20241,08941,08941,08941,08941,0188307
15 mar 20241,10811,10811,10811,10811,03622.778
14 mar 2024------
13 mar 20241,08801,09061,08801,09061,01997.247
12 mar 20241,10001,10001,10001,10001,02871.264
11 mar 20241,09011,09011,09011,09011,0194238
08 mar 20241,09401,09401,09401,09401,0231705
07 mar 20241,10011,10011,10011,10011,0288499
06 mar 2024------
05 mar 20241,08601,08801,08601,08801,0175816
04 mar 20241,10201,10201,10011,10011,0288812
01 mar 20241,10801,11011,10401,11011,03814.871
29 feb 2024------
28 feb 20241,11001,11001,10401,10401,03242.486
27 feb 20241,09001,10401,09001,10401,03247.522
26 feb 20241,08601,09401,08601,09201,02123.103
23 feb 2024------
22 feb 20241,11001,11001,10601,10601,03432.212
21 feb 20241,11601,11601,10261,10261,03117.839
20 feb 20241,11401,12801,11401,12801,05491.621
19 feb 20241,06601,07301,06601,07301,00343.812
16 feb 20241,07601,09601,04341,04800,980131.891
15 feb 20241,04461,04801,04461,04800,98004.044
14 feb 20241,02401,05001,02401,03860,971317.373
13 feb 20241,05401,05801,04801,04800,98011.788
12 feb 20241,08201,08201,08201,08201,01181.058
09 feb 20241,09201,09201,07601,07601,00631.980
08 feb 20241,09001,09401,08911,08911,01852.585
07 feb 20241,07801,08201,07801,08201,011913.580
06 feb 2024------
05 feb 20241,06011,06011,06011,06010,99131.364
02 feb 20241,08201,08201,08001,08001,01001.634
01 feb 2024------
31 gen 20241,10001,10001,10001,10001,02871.988
30 gen 20241,09791,09791,09791,09791,0268201
29 gen 20241,10011,10011,10011,10011,02881.488
26 gen 20241,10401,10401,10401,10401,0324834
25 gen 20241,08801,08801,08161,08161,01152.695
24 gen 2024------
23 gen 20241,08001,08001,07401,07801,00813.671
22 gen 20241,06801,07411,06801,07401,00441.932
19 gen 20241,07801,07801,05401,05800,98949.414
18 gen 20241,06401,07411,06001,07411,00442.597
17 gen 20241,06001,06001,05601,05990,99128.450
16 gen 20241,06601,07001,06401,07001,00074.446
15 gen 20241,07601,07601,07201,07201,002512.570
12 gen 20241,09401,10571,09401,10571,03409.390
11 gen 20241,06601,10001,06601,08201,011928.559
10 gen 20241,12801,12801,07001,12201,049325.019
09 gen 20241,16791,16791,16791,16791,092264
08 gen 20241,12401,14611,12001,12601,053114.403
05 gen 20241,14201,14411,14071,14401,06988.298
04 gen 20241,11801,13811,11801,13661,06293.730
03 gen 20241,09001,10001,09001,09801,02687.065
02 gen 20241,08801,11411,08801,11391,041722.069
29 dic 20231,07001,09001,07001,08811,017517.911
28 dic 20231,05601,07011,04401,07011,000712.009
27 dic 20231,05001,07001,05001,05800,989514.401
22 dic 20231,05401,05401,03601,04600,978221.971
21 dic 20231,03401,05001,03401,03930,971922.877
20 dic 20231,04001,04791,04001,04790,980018.265
19 dic 20231,04001,04001,03201,03710,969813.460
18 dic 20231,02801,02801,02201,02350,957110.475
15 dic 20231,04801,04801,02861,03610,968924.139
14 dic 20231,04001,04601,04001,04200,974527.533
13 dic 20231,02201,02201,01601,01600,95015.860
12 dic 20231,02801,03201,02001,02000,95394.393
11 dic 20231,02401,04011,02401,04000,972619.909
08 dic 20231,03001,04201,03001,03470,967624.972
07 dic 20231,03001,03401,02801,03010,96337.953
06 dic 2023------
05 dic 20231,03801,04401,03401,04000,972620.862
04 dic 20231,05601,05801,03791,03800,970711.796
01 dic 20231,04401,04601,03601,04000,972617.678
30 nov 20231,05201,05601,04401,04500,977223.509
29 nov 20231,05601,06001,04401,04800,980120.349
28 nov 20231,05801,05801,04401,05400,985717.331
27 nov 20231,04201,06801,04201,06000,991331.175
24 nov 20231,03801,05001,03401,05000,98199.437
23 nov 20231,02801,04201,02801,04200,97452.398
22 nov 20231,02601,03201,02201,03000,963215.862
21 nov 20231,04801,04801,01801,01800,952028.795
20 nov 20231,04601,04801,02801,04400,976341.756
17 nov 20231,02601,05001,02601,04400,976350.298
16 nov 20231,00801,02001,00001,02000,953929.249
15 nov 20230,98701,01800,98701,01000,944525.058
14 nov 20230,94900,98010,94900,97300,909933.868
13 nov 20230,94800,95100,94500,94860,887138.088
10 nov 20230,97300,97300,94700,95040,888825.355
09 nov 20230,95800,97000,95400,96800,90537.928
08 nov 20230,96800,96800,95400,96760,904921.212
*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...