Italia markets open in 1 hour 35 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.020,98 +59,18 (+0,16%) EUR/USD
1,0680 +0,0006 (+0,05%) Bitcoin EUR
57.778,29 -2.375,18 (-3,95%) CMC Crypto 200
885,54 0,00 (0,00%)
UPM-Kymmene Oyj (0NV5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:17PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 30,93 | 31,39 | 30,85 | 31,10 | 31,10 | 3.904.683 |
| 16 apr 2024 | 30,66 | 31,00 | 30,67 | 30,86 | 30,86 | 64.034 |
| 15 apr 2024 | 31,41 | 31,87 | 30,95 | 30,96 | 30,96 | 78.724 |
| 12 apr 2024 | 31,34 | 31,46 | 31,08 | 31,28 | 31,28 | 279.654 |
| 11 apr 2024 | 31,08 | 31,44 | 31,02 | 31,16 | 31,16 | 113.224 |
| 10 apr 2024 | 31,75 | 31,77 | 30,99 | 31,42 | 31,42 | 208.245 |
| 09 apr 2024 | 31,59 | 31,77 | 31,40 | 31,51 | 31,51 | 6.708.221 |
| 08 apr 2024 | 31,90 | 32,02 | 31,57 | 31,65 | 31,65 | 62.989 |
| 05 apr 2024 | 31,35 | 32,02 | 31,33 | 31,89 | 31,89 | 170.241 |
| 05 apr 2024 | 0.75 Dividendo | |||||
| 04 apr 2024 | 31,28 | 32,42 | 31,33 | 32,35 | 31,60 | 1.758.233 |
| 03 apr 2024 | 31,25 | 31,76 | 31,23 | 31,25 | 30,52 | 4.762.812 |
| 02 apr 2024 | 31,14 | 31,43 | 30,87 | 31,22 | 30,50 | 4.716.735 |
| 28 mar 2024 | 31,23 | 31,25 | 30,79 | 30,86 | 30,15 | 2.707.055 |
| 27 mar 2024 | 30,93 | 31,43 | 30,93 | 31,16 | 30,44 | 1.029.560 |
| 26 mar 2024 | 30,93 | 31,11 | 30,33 | 30,92 | 30,20 | 54.972 |
| 25 mar 2024 | 30,77 | 31,18 | 30,68 | 30,91 | 30,19 | 177.212 |
| 22 mar 2024 | 30,61 | 30,80 | 30,50 | 30,68 | 29,97 | 101.121 |
| 21 mar 2024 | 30,04 | 30,71 | 30,08 | 30,65 | 29,94 | 771.474 |
| 20 mar 2024 | 29,94 | 30,18 | 29,26 | 29,79 | 29,10 | 61.074 |
| 19 mar 2024 | 29,15 | 30,02 | 28,90 | 30,02 | 29,32 | 410.376 |
| 18 mar 2024 | 29,35 | 29,50 | 29,10 | 29,20 | 28,52 | 360.121 |
| 15 mar 2024 | 29,41 | 29,78 | 29,30 | 29,44 | 28,76 | 94.367 |
| 14 mar 2024 | 30,18 | 30,29 | 29,19 | 29,32 | 28,64 | 3.525.697 |
| 13 mar 2024 | 31,15 | 31,47 | 30,02 | 30,03 | 29,33 | 782.545 |
| 12 mar 2024 | 30,43 | 31,25 | 30,44 | 30,71 | 30,00 | 28.562 |
| 11 mar 2024 | 30,49 | 30,54 | 30,22 | 30,42 | 29,72 | 2.417.747 |
| 08 mar 2024 | 30,70 | 30,91 | 30,37 | 30,53 | 29,82 | 30.749 |
| 07 mar 2024 | 29,60 | 30,73 | 29,38 | 30,68 | 29,97 | 409.760 |
| 06 mar 2024 | 30,05 | 30,15 | 29,64 | 30,02 | 29,33 | 413.668 |
| 05 mar 2024 | 30,41 | 30,43 | 29,85 | 29,99 | 29,29 | 115.430 |
| 04 mar 2024 | 30,98 | 31,04 | 30,50 | 30,59 | 29,88 | 77.811 |
| 01 mar 2024 | 30,92 | 31,12 | 30,56 | 30,94 | 30,22 | 680.634 |
| 29 feb 2024 | 30,94 | 31,21 | 30,68 | 30,93 | 30,21 | 1.031.000 |
| 28 feb 2024 | 30,62 | 31,12 | 30,38 | 30,93 | 30,21 | 257.773 |
| 27 feb 2024 | 29,80 | 30,60 | 29,76 | 30,57 | 29,86 | 323.195 |
| 26 feb 2024 | 29,70 | 29,97 | 29,49 | 29,75 | 29,06 | 215.210 |
| 23 feb 2024 | 29,31 | 29,85 | 29,26 | 29,76 | 29,07 | 810.538 |
| 22 feb 2024 | 29,58 | 29,75 | 29,28 | 29,28 | 28,60 | 160.648 |
| 21 feb 2024 | 29,27 | 29,54 | 29,19 | 29,33 | 28,65 | 1.541.434 |
| 20 feb 2024 | 29,08 | 29,55 | 28,97 | 29,44 | 28,75 | 262.493 |
| 19 feb 2024 | 28,90 | 29,09 | 28,75 | 28,93 | 28,26 | 250.835 |
| 16 feb 2024 | 28,75 | 29,07 | 28,67 | 28,91 | 28,24 | 412.863 |
| 15 feb 2024 | 28,44 | 28,71 | 28,36 | 28,52 | 27,86 | 480.588 |
| 14 feb 2024 | 28,76 | 28,79 | 28,35 | 28,59 | 27,92 | 432.589 |
| 13 feb 2024 | 29,26 | 29,28 | 28,74 | 28,86 | 28,20 | 1.138.590 |
| 12 feb 2024 | 29,34 | 29,65 | 29,11 | 29,27 | 28,59 | 1.921.285 |
| 09 feb 2024 | 28,65 | 29,26 | 28,46 | 28,71 | 28,04 | 362.949 |
| 08 feb 2024 | 29,26 | 29,40 | 28,69 | 28,95 | 28,28 | 272.462 |
| 07 feb 2024 | 29,60 | 29,80 | 29,31 | 29,70 | 29,01 | 151.728 |
| 06 feb 2024 | 29,76 | 29,77 | 29,29 | 29,35 | 28,67 | 1.128.101 |
| 05 feb 2024 | 29,77 | 30,10 | 29,53 | 29,61 | 28,92 | 596.180 |
| 02 feb 2024 | 30,17 | 30,41 | 29,49 | 29,73 | 29,04 | 390.562 |
| 01 feb 2024 | 30,76 | 31,84 | 29,85 | 30,83 | 30,11 | 434.309 |
| 31 gen 2024 | 33,49 | 33,68 | 33,20 | 33,67 | 32,89 | 200.739 |
| 30 gen 2024 | 34,00 | 34,00 | 33,32 | 33,74 | 32,96 | 1.019.074 |
| 29 gen 2024 | 33,76 | 34,10 | 33,28 | 34,06 | 33,27 | 485.738 |
| 26 gen 2024 | 33,44 | 34,00 | 33,27 | 33,93 | 33,15 | 307.514 |
| 25 gen 2024 | 33,74 | 33,82 | 33,21 | 33,50 | 32,73 | 583.326 |
| 24 gen 2024 | 33,67 | 33,97 | 33,57 | 33,76 | 32,98 | 253.418 |
| 23 gen 2024 | 33,31 | 33,50 | 32,96 | 33,41 | 32,64 | 232.047 |
| 22 gen 2024 | 33,49 | 33,53 | 32,93 | 33,21 | 32,44 | 370.968 |
| 19 gen 2024 | 34,34 | 34,56 | 33,36 | 33,41 | 32,64 | 537.102 |
| 18 gen 2024 | 34,29 | 34,36 | 34,04 | 34,21 | 33,42 | 766.067 |
| 17 gen 2024 | 34,53 | 34,52 | 34,02 | 34,31 | 33,51 | 482.205 |
| 16 gen 2024 | 34,78 | 34,80 | 34,37 | 34,73 | 33,92 | 156.540 |
| 15 gen 2024 | 35,03 | 35,38 | 34,80 | 34,89 | 34,08 | 742.723 |
| 12 gen 2024 | 34,72 | 35,02 | 34,60 | 34,80 | 33,99 | 737.237 |
| 11 gen 2024 | 34,76 | 34,88 | 34,45 | 34,66 | 33,86 | 522.027 |
| 10 gen 2024 | 34,82 | 34,83 | 34,43 | 34,57 | 33,77 | 90.972 |
| 09 gen 2024 | 35,08 | 35,27 | 34,45 | 34,77 | 33,97 | 248.001 |
| 08 gen 2024 | 34,77 | 35,22 | 34,75 | 35,16 | 34,34 | 914.502 |
| 05 gen 2024 | 34,35 | 34,87 | 34,34 | 34,77 | 33,96 | 359.522 |
| 04 gen 2024 | 34,13 | 34,47 | 34,12 | 34,47 | 33,67 | 381.011 |
| 03 gen 2024 | 34,42 | 34,62 | 33,89 | 34,07 | 33,28 | 64.355 |
| 02 gen 2024 | 34,26 | 34,58 | 34,22 | 34,35 | 33,55 | 291.832 |
| 29 dic 2023 | 34,47 | 34,50 | 34,05 | 34,13 | 33,34 | 44.185 |
| 28 dic 2023 | 34,33 | 34,50 | 34,21 | 34,40 | 33,60 | 36.621 |
| 27 dic 2023 | 34,24 | 34,57 | 34,22 | 34,43 | 33,63 | 282.214 |
| 22 dic 2023 | 33,99 | 34,40 | 33,91 | 34,31 | 33,52 | 116.001 |
| 21 dic 2023 | 33,92 | 34,19 | 33,88 | 34,12 | 33,33 | 276.723 |
| 20 dic 2023 | 34,06 | 34,18 | 33,86 | 34,03 | 33,24 | 157.226 |
| 19 dic 2023 | 33,84 | 34,30 | 33,87 | 34,09 | 33,30 | 386.702 |
| 18 dic 2023 | 33,35 | 33,81 | 33,35 | 33,60 | 32,82 | 540.778 |
| 15 dic 2023 | 33,27 | 33,67 | 33,19 | 33,35 | 32,58 | 256.352 |
| 14 dic 2023 | 33,17 | 33,33 | 32,84 | 32,98 | 32,22 | 602.709 |
| 13 dic 2023 | 32,73 | 33,10 | 32,50 | 32,74 | 31,98 | 38.483 |
| 12 dic 2023 | 32,72 | 32,86 | 31,83 | 32,76 | 32,00 | 213.352 |
| 11 dic 2023 | 33,37 | 33,75 | 33,25 | 33,34 | 32,57 | 604.826 |
| 08 dic 2023 | 32,75 | 33,66 | 32,81 | 33,54 | 32,76 | 164.184 |
| 07 dic 2023 | 32,44 | 32,65 | 31,67 | 32,62 | 31,87 | 714.086 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 31,86 | 31,98 | 31,55 | 31,80 | 31,06 | 1.027.552 |
| 04 dic 2023 | 32,33 | 32,43 | 31,88 | 32,02 | 31,28 | 2.190.622 |
| 01 dic 2023 | 32,22 | 32,66 | 32,06 | 32,64 | 31,88 | 303.496 |
| 30 nov 2023 | 31,98 | 32,25 | 31,68 | 32,08 | 31,34 | 373.811 |
| 29 nov 2023 | 31,76 | 32,20 | 31,61 | 32,00 | 31,26 | 432.721 |
| 28 nov 2023 | 31,38 | 31,87 | 31,37 | 31,86 | 31,13 | 142.913 |
| 27 nov 2023 | 31,58 | 31,90 | 30,98 | 31,39 | 30,66 | 253.148 |
| 24 nov 2023 | 31,90 | 31,89 | 31,56 | 31,64 | 30,91 | 49.697 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.