Italia markets open in 33 minutes

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

IOB - IOB Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
289,30+3,20 (+1,12%)
Alla chiusura: 05:57PM GMT
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023288,90292,10288,30289,40289,4020.085
26 gen 2023289,55289,00284,80286,10286,1027.020
25 gen 2023293,30297,80286,90289,65289,6542.806
24 gen 2023295,50298,00291,70292,95292,9538.707
23 gen 2023286,40295,30289,60292,75292,7551.497
20 gen 2023299,45301,30284,20285,95285,95212.492
19 gen 2023300,05308,90292,00300,50300,50588.380
18 gen 2023271,65287,60260,50286,40286,40393.189
17 gen 2023268,60270,30264,10268,15268,1521.909
16 gen 2023279,45281,90268,70267,90267,90108.301
13 gen 2023274,25277,10272,60276,70276,7098.610
12 gen 2023270,15276,50271,00274,85274,8581.833
11 gen 2023275,30278,70267,00271,95271,95224.837
10 gen 2023272,40276,10271,10275,50275,50110.055
09 gen 2023272,65275,50270,00275,65275,65206.195
06 gen 2023264,00272,90263,70272,25272,2578.849
05 gen 2023259,75265,30257,50264,20264,2045.461
04 gen 2023256,80262,30257,10259,25259,2543.185
03 gen 2023253,35256,90253,60256,75256,7572.136
30 dic 2022251,95253,10251,70251,75251,7522.369
29 dic 2022249,45253,81250,80251,80251,8039.908
28 dic 2022249,65252,10249,00252,40252,4017.762
23 dic 2022241,70250,40242,50249,30249,3022.306
22 dic 2022241,50243,50239,90241,60241,6013.701
21 dic 2022234,60241,40236,00239,70239,7031.045
20 dic 2022230,60234,10228,70233,00233,0053.849
19 dic 2022231,65235,70231,00234,15234,1528.990
16 dic 2022232,90233,20226,20232,40232,4057.565
15 dic 2022230,40235,70229,10235,40235,4019.018
14 dic 2022229,75232,80227,60232,30232,3064.001
13 dic 2022224,50232,20224,20230,90230,9028.021
12 dic 2022226,55228,51223,90226,55226,5540.378
09 dic 2022228,55231,40226,05229,15229,1562.722
08 dic 2022215,55232,30215,00229,05229,05125.150
07 dic 2022215,45221,10216,30215,95215,9574.153
06 dic 2022217,65223,20217,20219,35219,3556.180
05 dic 2022213,95219,50216,90219,10219,1068.615
02 dic 2022212,90216,90213,10215,85215,8524.273
01 dic 2022212,10214,60208,50214,55214,5578.835
30 nov 2022209,05211,30208,30209,00209,0014.959
29 nov 2022207,65209,50206,70207,60207,609.007
28 nov 2022208,70208,90205,20205,90205,9010.695
25 nov 2022209,50210,70208,50210,60210,608.248
24 nov 2022209,60212,00209,50211,45211,459.438
23 nov 2022211,10211,20208,00209,85209,8522.477
22 nov 2022204,02211,00205,00209,80209,809.096
21 nov 2022206,70207,40203,40206,95206,9572.891
18 nov 2022206,95209,40207,20206,95206,9511.246
17 nov 2022206,95208,60206,00205,70205,7067.852
16 nov 2022210,95209,40204,90207,80207,8034.641
15 nov 2022212,75213,09208,10210,45210,4592.972
14 nov 2022214,15214,00209,80211,70211,7034.085
11 nov 2022210,65214,30209,00212,70212,7060.169
10 nov 2022200,45209,40201,50208,10208,10156.649
09 nov 2022199,48206,90197,50203,77203,7739.241
08 nov 2022197,18200,60195,60200,40200,40220.170
07 nov 2022182,23191,00182,00190,10190,10221.281
04 nov 2022174,55184,40175,20183,90183,90203.836
03 nov 2022174,25173,90169,60172,82172,8290.533
02 nov 2022178,77178,95172,75176,30176,3073.291
01 nov 2022175,80181,25176,75176,77176,7775.154
31 ott 2022174,50175,85174,05174,95174,9564.677
28 ott 2022171,38174,90172,00174,73174,7329.348
27 ott 2022170,68174,50170,15172,73172,7363.319
26 ott 2022171,60175,25168,35172,20172,20294.733
25 ott 2022175,55176,70167,55171,82171,82357.684
24 ott 2022183,15183,85179,80180,80180,8078.484
21 ott 2022179,82183,05178,30180,70180,70438.380
20 ott 2022181,23183,00180,05181,88181,8843.009
19 ott 2022183,27184,20182,21183,27183,2764.251
18 ott 2022179,68183,85178,70183,55183,5524.648
17 ott 2022172,65178,95173,60178,38178,389.711
14 ott 2022176,10178,20173,30175,35175,3513.425
13 ott 2022168,73172,45166,75171,30171,3012.829
12 ott 2022171,73171,05168,50169,43169,4318.480
11 ott 2022167,85171,45168,45170,48170,4812.397
10 ott 2022165,30173,20166,35171,68171,688.178
07 ott 2022170,52172,55167,15166,77166,7715.307
06 ott 2022174,95173,55170,97170,32170,3222.073
05 ott 2022178,18178,25170,65170,90170,9035.165
04 ott 2022170,77179,00171,05178,93178,9319.637
03 ott 2022163,73167,40160,85167,55167,5534.055
30 set 2022163,65167,40164,30165,55165,5522.842
29 set 2022171,75171,80162,80164,43164,4366.834
28 set 2022169,23171,75164,90170,85170,8573.022
27 set 2022175,70176,30171,00171,68171,6821.430
26 set 2022171,63175,65171,50174,90174,9021.983
23 set 2022176,65175,45170,75174,02174,0240.542
22 set 2022174,27179,20174,35176,48176,4860.244
21 set 2022174,98178,55174,95177,68177,6829.640
20 set 2022181,65182,60175,70175,63175,6310.491
16 set 2022182,15181,25179,80181,55181,5535.228
15 set 2022184,75186,70184,10184,80184,8044.912
14 set 2022189,63190,00183,55183,43183,4325.648
13 set 2022199,20199,05191,70191,63191,6323.848
12 set 2022197,75198,10197,00196,35196,3528.778
09 set 2022192,75195,55192,94194,02194,0256.316
08 set 2022192,75191,30188,35191,35191,3555.193
07 set 2022189,43191,35188,55190,07190,0718.575
06 set 2022191,10193,08189,25191,30191,3028.407
*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...