Italia markets closed

Caverion Oyj (0QFC.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,7378+0,1128 (+2,44%)
Alla chiusura: 05:24PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 20248,76508,76508,76508,76508,7650-
01 mag 2024------
30 apr 20248,75508,75508,75508,75508,7550-
29 apr 20248,75508,75508,75508,75508,7550-
26 apr 20248,75508,75508,75508,75508,7550-
25 apr 20248,74508,74508,74508,74508,7450-
24 apr 20248,74508,73958,73958,73958,7395157
23 apr 20248,73508,73508,73508,73508,7350-
22 apr 20248,74508,74008,74008,74008,7400126
19 apr 20248,74508,75008,75008,75008,7500274
18 apr 20248,76508,77008,76008,76008,760070
17 apr 20248,76508,76508,76508,76508,7650-
16 apr 20248,75508,73958,73958,73958,739541
15 apr 20248,74508,74958,74958,74958,7495187
12 apr 20248,76508,76508,76508,76508,7650-
11 apr 20248,75508,76058,76058,76058,760565
10 apr 20248,76508,76508,76508,76508,7650-
09 apr 20248,75508,74958,74958,74958,749585
08 apr 20248,75508,75508,75508,75508,7550-
05 apr 20248,76508,76508,76508,76508,7650-
04 apr 20248,75508,76008,73958,73958,7395212
03 apr 20248,75508,75508,75508,75508,7550-
02 apr 20248,75508,75508,75508,75508,7550-
28 mar 20248,75508,75008,75008,75008,7500298
27 mar 20248,73508,76008,76008,76008,760034
26 mar 20248,74508,74508,74508,74508,7450-
25 mar 20248,73508,73508,73508,73508,7350-
22 mar 20248,74508,74008,73958,73958,73952.602
21 mar 20248,74508,74008,74008,74008,74006.351
20 mar 20248,73508,73008,73008,73008,73006.262
19 mar 20248,73508,74008,74008,74008,74005.553
18 mar 20248,72508,74008,74008,74008,74005.076
15 mar 20248,71508,75008,74008,74008,7400310
14 mar 20248,73508,73508,73508,73508,7350-
13 mar 20248,71508,71508,71508,71508,7150-
12 mar 20248,71508,74008,74008,74008,740040
11 mar 20248,71508,71508,71508,71508,7150-
08 mar 20248,72508,72508,72508,72508,7250-
07 mar 20248,71508,71508,71508,71508,7150-
06 mar 20248,71508,71508,71508,71508,7150-
05 mar 20248,69508,69508,69508,69508,6950-
04 mar 20248,67508,67508,67508,67508,6750-
01 mar 20248,67508,67508,67508,67508,6750-
29 feb 20248,68508,68508,68508,68508,6850-
28 feb 20248,68508,68508,68508,68508,6850-
27 feb 20248,67508,68008,67008,68008,6800170
26 feb 20248,67508,67508,67508,67508,6750-
23 feb 20248,69508,67958,67958,67958,67955
22 feb 20248,66508,69008,68948,68948,6894305
21 feb 20248,66508,67008,66008,66858,66855.575
20 feb 20248,65508,67008,67008,67008,67005.769
19 feb 20248,62508,66008,66008,66008,66006.189
16 feb 20248,65508,66008,65008,65328,65326.641
15 feb 20248,65508,66008,66008,66008,66006.636
14 feb 20248,63508,66008,66008,66008,66006.680
13 feb 20248,69508,65058,65008,65058,65056.738
12 feb 20248,69508,71008,68008,68058,6805677
09 feb 20248,68508,70058,70008,70008,70007.293
08 feb 20248,69508,70008,69958,69958,69957.417
07 feb 20248,69508,69058,69008,69008,69007.383
06 feb 20248,67508,69008,68958,68958,68957.745
05 feb 20248,67508,67508,67508,67508,6750-
02 feb 20248,68508,69008,69008,69008,69007.971
01 feb 20248,67508,68008,68008,68008,68001.581
31 gen 20248,66508,66008,65958,65958,65957.360
30 gen 20248,65508,66008,66008,66008,66007.690
29 gen 20248,66508,65008,64958,64958,64958.105
26 gen 20248,66508,65008,64958,64958,64957.899
25 gen 20248,65508,63958,63958,63958,639528
24 gen 2024------
23 gen 20248,64508,66008,64958,65548,6554123
22 gen 20248,63508,67008,65678,65678,6567433
19 gen 20248,65508,64958,64958,64958,649581
18 gen 20248,65508,66008,64958,64958,6495184
17 gen 20248,66508,64958,64958,64958,6495368
16 gen 20248,63508,66008,65008,65678,65676.750
15 gen 20248,61508,63008,63008,63008,63007.578
12 gen 20248,60508,63008,63008,63008,63008.255
11 gen 20248,62508,65008,61958,61958,61959.287
10 gen 20248,61508,63008,61008,61008,61009.359
09 gen 20248,60508,62008,61958,61958,6195486
08 gen 20248,61508,62008,60958,61008,61008.884
05 gen 20248,59008,63008,59958,60008,60003.592
04 gen 20248,59008,61008,60008,60008,60009.133
03 gen 20248,60508,58958,58958,58958,589532
02 gen 20248,61508,61958,61958,61958,619534
29 dic 20238,60508,60508,60508,60508,6050-
28 dic 20238,61508,66008,61938,61938,61931.374
27 dic 20238,59008,63058,63008,63058,63051.086
22 dic 20238,59008,63008,61008,61848,6184445
21 dic 20238,60508,62008,60008,60998,6099327
20 dic 20238,56008,62008,62008,62008,620040
19 dic 20238,56008,59008,55958,55958,5595169
18 dic 20238,56008,59008,57008,57868,5786786
15 dic 20238,57008,57008,57008,57008,57001.298
14 dic 20238,57008,56008,56008,56008,560026
13 dic 20238,56008,60008,56008,59008,5900237
12 dic 20238,54008,59008,52008,56778,5677282
11 dic 20238,54008,58008,53008,55008,5500116
*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...