Italia markets close in 3 hours 5 minutes

Vestas Wind Systems A/S (0NMK.L)

LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
173,18-1,66 (-0,95%)
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024176,73183,70176,75182,70182,70404.305
19 apr 2024175,48177,65173,40176,75176,75138.944
18 apr 2024175,98177,05174,55176,73176,73262.299
17 apr 2024177,52179,65175,85176,30176,30295.564
16 apr 2024178,15181,00175,75177,16177,16245.920
15 apr 2024179,43181,30179,15179,67179,67909.183
12 apr 2024181,85182,90179,60179,60179,60641.507
11 apr 2024179,40184,30177,25180,52180,52237.248
10 apr 2024186,15187,10178,00183,72183,72375.898
09 apr 2024183,20191,05182,35186,93186,933.332.912
08 apr 2024180,18184,40179,15183,85183,85204.040
05 apr 2024181,73181,90179,50180,45180,45327.839
04 apr 2024183,57184,95181,50183,55183,55561.823
03 apr 2024185,23184,50179,90183,88183,88225.708
02 apr 2024188,52193,00184,90186,35186,352.088.043
28 mar 2024------
27 mar 2024196,04196,18190,92192,49192,49706.661
26 mar 2024198,76201,35194,00196,38196,382.654.868
25 mar 2024199,75200,55197,80199,53199,53409.221
22 mar 2024196,24202,60195,74200,16200,16842.082
21 mar 2024195,53199,74193,08196,94196,94456.335
20 mar 2024192,55194,08191,70193,40193,40211.790
19 mar 2024193,45194,60190,20193,52193,521.781.256
18 mar 2024189,49193,36188,90190,80190,80449.317
15 mar 2024193,18194,90187,30188,08188,0877.189
14 mar 2024192,87195,34192,34194,50194,50239.584
13 mar 2024194,09196,28192,38193,47193,4756.655
12 mar 2024194,41195,92193,78194,88194,8864.276
11 mar 2024194,49196,08193,70194,89194,892.261.324
08 mar 2024196,21197,26194,72196,02196,02570.408
07 mar 2024195,52198,34194,99196,28196,2843.145
06 mar 2024195,10197,36193,42194,28194,28990.438
05 mar 2024196,83196,86193,90195,22195,22332.129
04 mar 2024197,53199,64194,32195,15195,151.670.611
01 mar 2024194,41198,06194,06196,27196,27857.557
29 feb 2024188,50194,04184,92191,91191,91857.158
28 feb 2024183,63187,86182,10186,34186,345.718.894
27 feb 2024181,82183,24178,96183,20183,20158.867
26 feb 2024176,70181,32176,06181,32181,32275.933
23 feb 2024181,55182,04176,64177,49177,49259.477
22 feb 2024184,63184,78181,34181,70181,701.084.053
21 feb 2024183,50185,42182,80183,23183,23176.408
20 feb 2024183,72185,62181,88183,32183,32102.157
19 feb 2024187,48187,66183,60184,52184,52730.305
16 feb 2024189,99191,04185,84188,85188,85138.459
15 feb 2024189,18189,76184,66186,46186,46933.276
14 feb 2024189,28191,60187,70188,36188,361.498.807
13 feb 2024193,33195,46188,04188,66188,66207.383
12 feb 2024194,60196,38192,30193,88193,88495.173
09 feb 2024196,61196,96191,78191,82191,82775.678
08 feb 2024201,79202,90195,38195,94195,94479.190
07 feb 2024200,68203,85197,24200,19200,19473.949
06 feb 2024188,21191,14186,54189,32189,325.360.908
05 feb 2024192,40192,98185,72191,76191,76470.204
02 feb 2024193,58196,86190,20191,96191,96225.907
01 feb 2024195,73197,54194,12195,95195,95166.741
31 gen 2024193,79198,56192,66196,66196,66413.979
30 gen 2024197,87198,00194,15194,16194,16218.717
29 gen 2024196,38199,12194,82197,08197,08758.835
26 gen 2024195,66198,74195,12197,92197,922.153.967
25 gen 2024196,57196,72193,80195,11195,11594.072
24 gen 2024198,21201,00196,45200,15200,151.321.571
23 gen 2024194,41200,35192,90193,50193,50886.637
22 gen 2024190,17194,28189,00193,89193,89468.162
19 gen 2024191,25191,40186,52188,60188,60484.856
18 gen 2024187,80190,16187,18190,12190,12169.047
17 gen 2024191,61192,20186,54190,48190,48306.443
16 gen 2024195,60196,28192,22194,58194,58327.183
15 gen 2024199,96200,85197,34198,22198,222.450.041
12 gen 2024201,96203,30199,60199,98199,981.891.391
11 gen 2024204,40205,45200,20204,95204,95287.223
10 gen 2024202,68207,80201,35203,05203,05435.586
09 gen 2024204,80207,70202,45206,54206,54194.236
08 gen 2024203,15204,55202,20203,70203,70369.162
05 gen 2024200,00204,70200,00204,54204,54214.760
04 gen 2024201,24205,15199,84202,60202,60243.401
03 gen 2024207,30207,95201,25205,87205,87269.129
02 gen 2024216,27219,15209,25209,65209,65308.598
29 dic 2023213,68217,40212,15215,21215,21182.197
28 dic 2023216,02216,35212,40215,00215,00176.775
27 dic 2023207,20214,95206,50212,23212,23659.410
22 dic 2023198,90201,01197,64201,00201,00473.863
21 dic 2023195,75201,35194,78199,64199,64533.241
20 dic 2023193,47198,06191,44197,59197,59461.068
19 dic 2023192,56195,48192,40193,14193,14345.218
18 dic 2023194,30195,72192,76192,80192,80198.423
15 dic 2023194,34197,72192,36193,68193,68259.867
14 dic 2023192,00197,30190,22194,06194,06631.740
13 dic 2023182,20184,16180,58182,64182,64139.892
12 dic 2023185,95187,90180,52184,16184,16311.587
11 dic 2023187,87189,10185,62186,77186,77189.205
08 dic 2023187,39189,30185,78186,86186,86283.507
07 dic 2023189,16192,78187,16188,63188,63261.787
06 dic 2023189,01191,64187,52190,06190,06208.498
05 dic 2023185,75189,84184,28187,89187,89143.168
04 dic 2023190,52191,70186,46187,21187,21364.175
01 dic 2023188,75192,00186,70188,56188,56194.880
30 nov 2023183,46189,94182,16188,46188,46765.974
29 nov 2023178,19183,02174,64182,46182,46282.998
28 nov 2023176,45178,06174,18175,25175,25376.344
*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...