Italia markets close in 4 hours 37 minutes

UPM-Kymmene Oyj (0NV5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,72-0,51 (-1,69%)
In data: 06:17PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202431,8532,2831,7932,2032,20574.553
19 apr 202431,1132,0031,1232,0032,0093.058
18 apr 202431,0331,2330,9631,2131,212.694.019
17 apr 202430,9331,3930,8531,1031,103.904.683
16 apr 202430,6631,0030,6730,8630,8664.034
15 apr 202431,4131,8730,9530,9630,9678.724
12 apr 202431,3431,4631,0831,2831,28279.654
11 apr 202431,0831,4431,0231,1631,16113.224
10 apr 202431,7531,7730,9931,4231,42208.245
09 apr 202431,5931,7731,4031,5131,516.708.221
08 apr 202431,9032,0231,5731,6531,6562.989
05 apr 202431,3532,0231,3331,8931,89170.241
05 apr 20240.75 Dividendo
04 apr 202431,2832,4231,3332,3531,601.758.233
03 apr 202431,2531,7631,2331,2530,524.762.812
02 apr 202431,1431,4330,8731,2230,504.716.735
28 mar 202431,2331,2530,7930,8630,152.707.055
27 mar 202430,9331,4330,9331,1630,441.029.560
26 mar 202430,9331,1130,3330,9230,2054.972
25 mar 202430,7731,1830,6830,9130,19177.212
22 mar 202430,6130,8030,5030,6829,97101.121
21 mar 202430,0430,7130,0830,6529,94771.474
20 mar 202429,9430,1829,2629,7929,1061.074
19 mar 202429,1530,0228,9030,0229,32410.376
18 mar 202429,3529,5029,1029,2028,52360.121
15 mar 202429,4129,7829,3029,4428,7694.367
14 mar 202430,1830,2929,1929,3228,643.525.697
13 mar 202431,1531,4730,0230,0329,33782.545
12 mar 202430,4331,2530,4430,7130,0028.562
11 mar 202430,4930,5430,2230,4229,722.417.747
08 mar 202430,7030,9130,3730,5329,8230.749
07 mar 202429,6030,7329,3830,6829,97409.760
06 mar 202430,0530,1529,6430,0229,33413.668
05 mar 202430,4130,4329,8529,9929,29115.430
04 mar 202430,9831,0430,5030,5929,8877.811
01 mar 202430,9231,1230,5630,9430,22680.634
29 feb 202430,9431,2130,6830,9330,211.031.000
28 feb 202430,6231,1230,3830,9330,21257.773
27 feb 202429,8030,6029,7630,5729,86323.195
26 feb 202429,7029,9729,4929,7529,06215.210
23 feb 202429,3129,8529,2629,7629,07810.538
22 feb 202429,5829,7529,2829,2828,60160.648
21 feb 202429,2729,5429,1929,3328,651.541.434
20 feb 202429,0829,5528,9729,4428,75262.493
19 feb 202428,9029,0928,7528,9328,26250.835
16 feb 202428,7529,0728,6728,9128,24412.863
15 feb 202428,4428,7128,3628,5227,86480.588
14 feb 202428,7628,7928,3528,5927,92432.589
13 feb 202429,2629,2828,7428,8628,201.138.590
12 feb 202429,3429,6529,1129,2728,591.921.285
09 feb 202428,6529,2628,4628,7128,04362.949
08 feb 202429,2629,4028,6928,9528,28272.462
07 feb 202429,6029,8029,3129,7029,01151.728
06 feb 202429,7629,7729,2929,3528,671.128.101
05 feb 202429,7730,1029,5329,6128,92596.180
02 feb 202430,1730,4129,4929,7329,04390.562
01 feb 202430,7631,8429,8530,8330,11434.309
31 gen 202433,4933,6833,2033,6732,89200.739
30 gen 202434,0034,0033,3233,7432,961.019.074
29 gen 202433,7634,1033,2834,0633,27485.738
26 gen 202433,4434,0033,2733,9333,15307.514
25 gen 202433,7433,8233,2133,5032,73583.326
24 gen 202433,6733,9733,5733,7632,98253.418
23 gen 202433,3133,5032,9633,4132,64232.047
22 gen 202433,4933,5332,9333,2132,44370.968
19 gen 202434,3434,5633,3633,4132,64537.102
18 gen 202434,2934,3634,0434,2133,42766.067
17 gen 202434,5334,5234,0234,3133,51482.205
16 gen 202434,7834,8034,3734,7333,92156.540
15 gen 202435,0335,3834,8034,8934,08742.723
12 gen 202434,7235,0234,6034,8033,99737.237
11 gen 202434,7634,8834,4534,6633,86522.027
10 gen 202434,8234,8334,4334,5733,7790.972
09 gen 202435,0835,2734,4534,7733,97248.001
08 gen 202434,7735,2234,7535,1634,34914.502
05 gen 202434,3534,8734,3434,7733,96359.522
04 gen 202434,1334,4734,1234,4733,67381.011
03 gen 202434,4234,6233,8934,0733,2864.355
02 gen 202434,2634,5834,2234,3533,55291.832
29 dic 202334,4734,5034,0534,1333,3444.185
28 dic 202334,3334,5034,2134,4033,6036.621
27 dic 202334,2434,5734,2234,4333,63282.214
22 dic 202333,9934,4033,9134,3133,52116.001
21 dic 202333,9234,1933,8834,1233,33276.723
20 dic 202334,0634,1833,8634,0333,24157.226
19 dic 202333,8434,3033,8734,0933,30386.702
18 dic 202333,3533,8133,3533,6032,82540.778
15 dic 202333,2733,6733,1933,3532,58256.352
14 dic 202333,1733,3332,8432,9832,22602.709
13 dic 202332,7333,1032,5032,7431,9838.483
12 dic 202332,7232,8631,8332,7632,00213.352
11 dic 202333,3733,7533,2533,3432,57604.826
08 dic 202332,7533,6632,8133,5432,76164.184
07 dic 202332,4432,6531,6732,6231,87714.086
06 dic 2023------
05 dic 202331,8631,9831,5531,8031,061.027.552
04 dic 202332,3332,4331,8832,0231,282.190.622
01 dic 202332,2232,6632,0632,6431,88303.496
30 nov 202331,9832,2531,6832,0831,34373.811
29 nov 202331,7632,2031,6132,0031,26432.721
*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...