Italia markets closed

FLSmidth & Co. A/S (0OJA.IL)

IOB - IOB Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
319,60+1,90 (+0,60%)
Alla chiusura: 03:53PM GMT
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 2024317,80321,80317,80319,60319,601.724
23 feb 2024317,60319,40314,59317,70317,7013.773
22 feb 2024314,40322,20309,80318,20318,2063.801
21 feb 2024292,30318,00298,60308,90308,9094.557
20 feb 2024292,80294,00290,40293,60293,6014.159
19 feb 2024294,90295,80289,80295,20295,2012.859
16 feb 2024289,40297,20291,60294,50294,505.594
15 feb 2024284,00291,20284,20287,10287,1036.784
14 feb 2024286,50287,60281,40280,70280,7014.195
13 feb 2024293,00291,80285,00284,90284,904.067
12 feb 2024290,50294,41290,80293,20293,206.662
09 feb 2024291,00293,40288,40291,00291,0041.986
08 feb 2024284,80292,60284,80291,30291,3066.613
07 feb 2024279,80287,00279,40285,70285,7017.631
06 feb 2024278,70281,02275,20281,60281,6016.603
05 feb 2024291,20289,00276,20278,20278,2015.167
02 feb 2024292,70293,60286,80289,60289,6038.778
01 feb 2024285,20292,01282,80291,50291,5036.078
31 gen 2024284,40289,80281,60287,00287,009.027
30 gen 2024279,40283,80278,43282,70282,7027.089
29 gen 2024267,50268,02263,40264,80264,808.842
26 gen 2024262,90269,20264,00268,70268,705.119
25 gen 2024261,80264,20261,60261,80261,808.018
24 gen 2024261,40265,00259,80264,20264,2018.069
23 gen 2024260,20262,20259,60261,50261,5026.839
22 gen 2024259,60262,48259,10260,50260,508.267
19 gen 2024267,20267,80258,00258,90258,904.953
18 gen 2024259,00267,00259,00265,30265,309.458
17 gen 2024260,40260,60258,40260,20260,209.708
16 gen 2024263,70266,60259,00263,00263,0024.269
15 gen 2024268,40272,40264,80267,40267,4013.488
12 gen 2024269,40271,80268,80269,30269,3025.407
11 gen 2024281,20275,55268,20269,60269,6041.154
10 gen 2024280,80282,40278,60280,40280,4088.843
09 gen 2024282,30284,40280,60282,30282,305.320
08 gen 2024277,50281,60275,80278,60278,608.000
05 gen 2024275,70280,20274,00278,70278,7026.302
04 gen 2024272,80279,00271,80276,40276,4031.331
03 gen 2024281,50280,40271,00271,60271,605.499
02 gen 2024286,50289,60280,80280,60280,605.912
29 dic 2023289,10289,40286,00288,30288,3018.978
28 dic 2023287,10290,20287,01287,40287,4011.029
27 dic 2023289,30292,00286,80287,30287,3010.729
22 dic 2023288,60290,60287,40288,60288,608.386
21 dic 2023288,60289,80285,80286,40286,403.707
20 dic 2023289,00290,20283,72287,90287,9017.533
19 dic 2023277,40285,80278,80285,60285,6018.606
18 dic 2023276,40278,40274,00275,60275,605.177
15 dic 2023277,30284,80273,40275,40275,4022.317
14 dic 2023270,70278,20267,40277,00277,0060.056
13 dic 2023274,90274,80271,40271,70271,705.703
12 dic 2023280,50280,00274,00274,60274,6016.167
11 dic 2023287,50287,80279,40279,40279,4042.280
08 dic 2023284,00289,40282,60286,50286,508.259
07 dic 2023284,60286,20281,20285,30285,309.802
06 dic 2023284,40287,60284,00285,00285,0013.114
05 dic 2023280,60287,80282,00283,50283,5015.638
04 dic 2023284,00286,80280,40282,20282,2012.827
01 dic 2023281,10288,80280,60285,60285,6011.406
30 nov 2023279,90284,40278,80283,00283,00309.892
29 nov 2023273,00282,40275,80281,10281,108.933
28 nov 2023275,40275,80271,00273,70273,7012.633
27 nov 2023278,10277,40275,80275,40275,4012.817
24 nov 2023278,20279,00276,80278,20278,204.843
23 nov 2023278,00281,40278,20279,40279,409.354
22 nov 2023278,20281,00277,97278,50278,505.825
21 nov 2023282,70283,00278,03279,10279,1033.336
20 nov 2023284,30285,60283,00284,40284,4073.976
17 nov 2023274,20286,00277,80283,80283,8092.944
16 nov 2023276,10278,20273,80276,00276,008.491
15 nov 2023275,60283,60276,40277,70277,7034.200
14 nov 2023268,60277,80268,60275,50275,5028.357
13 nov 2023274,60277,40268,82270,60270,6030.924
10 nov 2023278,10278,03269,20276,70276,7040.567
09 nov 2023277,30289,00269,00281,10281,10132.034
08 nov 2023263,10266,20260,20264,20264,2012.719
07 nov 2023264,40264,20261,00263,40263,4050.956
06 nov 2023263,80267,60264,60267,60267,6070.965
03 nov 2023267,00267,05261,40263,90263,9057.885
02 nov 2023263,30268,60263,60266,80266,8068.531
01 nov 2023264,30264,80260,60260,60260,6028.994
31 ott 2023263,30267,80261,80265,30265,3028.298
30 ott 2023261,50264,80259,60261,80261,808.576
27 ott 2023269,60268,81257,80259,80259,8069.335
26 ott 2023268,80272,00267,40270,90270,904.872
25 ott 2023273,80272,00267,60269,60269,6021.727
24 ott 2023269,80274,80269,58273,30273,3016.784
23 ott 2023280,80284,80269,00271,40271,40100.161
20 ott 2023280,40280,80276,20279,80279,8021.320
19 ott 2023279,90283,60279,40283,20283,2025.960
18 ott 2023291,20292,20281,80283,20283,2016.341
17 ott 2023287,70294,20287,00292,80292,8031.230
16 ott 2023287,20290,40285,80289,50289,5019.081
13 ott 2023300,90300,00288,00289,40289,4087.643
12 ott 2023306,40310,20300,22302,90302,9019.215
11 ott 2023308,60309,80303,40305,50305,508.370
10 ott 2023305,20311,40305,00308,70308,704.522
09 ott 2023301,00305,80296,40300,60300,6016.203
06 ott 2023299,60305,60300,40302,20302,206.649
05 ott 2023300,10302,00297,20299,60299,6030.088
*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...