Italia markets closed

Valmet Oyj (0QIW.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,13+0,46 (+1,84%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202424,8525,1724,6124,8524,8541.147
18 apr 202425,0825,1124,8825,0425,0469.095
17 apr 202424,7825,1824,7424,9624,9673.296
16 apr 202425,2225,3324,5324,7424,7429.015
15 apr 202425,5025,8925,5225,6425,6422.710
12 apr 202425,5226,0025,0725,9425,9468.677
11 apr 202425,7225,7525,0525,2825,2852.230
10 apr 202426,2526,8225,8426,0026,0023.388
09 apr 202426,3326,5426,0526,3426,3464.658
08 apr 202425,8526,6325,8025,9525,9518.610
05 apr 202425,2025,8625,4625,8625,8660.882
04 apr 202424,2525,5124,1325,5125,5146.240
03 apr 202424,4224,3523,9424,1224,1249.271
02 apr 202424,4324,9024,2324,4124,41451.216
28 mar 202424,9024,9424,3124,3924,39128.747
27 mar 202423,8925,1723,8924,8224,82822.551
26 mar 202424,1624,1823,5023,7323,732.180.044
25 mar 202424,1624,4623,9424,0724,07106.564
25 mar 20240.68 Dividendo
22 mar 202425,2925,5424,3524,8124,13197.638
21 mar 202425,3125,7225,1225,3424,64149.241
20 mar 202425,1725,1624,7625,0024,3217.162
19 mar 202425,1125,3125,0525,2524,5655.188
18 mar 202425,1825,4424,9825,0424,3536.101
15 mar 202424,7725,2724,8225,2224,5342.523
14 mar 202424,9125,2624,7824,7824,1061.970
13 mar 202424,7724,8924,7124,8024,1236.427
12 mar 202424,5424,8224,4224,6323,9626.875
11 mar 202424,7024,7024,4224,5623,89214.121
08 mar 202424,5324,9524,2524,6824,006.406
07 mar 202424,0224,6723,8123,8923,2373.085
06 mar 202424,1124,2223,9924,1523,4978.962
05 mar 202423,9224,2923,8824,2023,5424.826
04 mar 202424,4624,4423,9024,2323,5613.004
01 mar 202424,2424,4423,9624,1523,4978.478
29 feb 202424,5624,5723,5624,2023,54151.320
28 feb 202424,4924,6024,2524,4823,8146.968
27 feb 202424,2524,5424,2024,4023,7325.262
26 feb 202424,4024,3524,1524,2323,5643.560
23 feb 202424,6624,6024,3424,3923,73104.589
22 feb 202425,1425,1724,5424,5923,9113.982
21 feb 202424,7625,0824,6824,8224,1434.026
20 feb 202425,1125,0524,2824,8224,1440.757
19 feb 202425,8325,8725,1525,1524,4619.062
16 feb 202425,4426,1725,3625,6524,9531.826
15 feb 202425,5525,7225,3225,6624,9636.033
14 feb 202425,0725,5024,8425,1924,5033.972
13 feb 202425,7525,7624,7025,0924,41301.691
12 feb 202425,8626,3325,7626,0925,3731.122
09 feb 202425,6825,8325,5525,6724,96102.319
08 feb 202426,2426,4225,0525,6524,94161.290
07 feb 202425,9727,7525,3726,1325,41129.747
06 feb 202425,7625,9625,5725,9625,2545.936
05 feb 202426,3026,4225,6225,8325,1267.009
02 feb 202426,3926,5026,2726,3025,5821.777
01 feb 202426,2626,6226,2126,2625,5454.782
31 gen 202426,3326,5226,0526,2425,5265.952
30 gen 202425,9226,4925,9326,2225,5095.178
29 gen 202425,7125,8325,3125,5324,8342.249
26 gen 202425,6225,8025,4425,7425,0341.071
25 gen 202425,8526,0525,5525,7525,0516.914
24 gen 202426,1626,4326,0026,0025,2930.079
23 gen 202425,5626,0525,5325,8825,1784.249
22 gen 202425,3725,6425,1825,2524,5620.908
19 gen 202425,2925,5025,1225,1724,4874.495
18 gen 202424,9825,2624,8725,1924,5048.730
17 gen 202424,8724,9524,7224,9324,2562.567
16 gen 202425,2225,3124,9825,2624,5732.357
15 gen 202425,5025,6425,3325,4924,7972.546
12 gen 202425,3625,6125,3025,5224,8253.076
11 gen 202425,3625,6325,2025,2924,5959.482
10 gen 202425,3525,3724,9725,1424,4554.827
09 gen 202425,2825,9425,1725,3924,7050.091
08 gen 202424,8625,2324,5525,1624,4730.261
05 gen 202425,3525,3824,6324,8024,1232.283
04 gen 202425,1725,4925,1425,4624,7659.039
03 gen 202425,9426,0525,0825,2024,5156.996
02 gen 202426,2826,7825,9525,9925,2852.210
29 dic 202326,3126,4426,0026,2325,5143.667
28 dic 202326,8026,8626,1726,4325,7135.772
27 dic 202326,5726,8526,4726,8126,0721.675
22 dic 202325,9426,5325,8426,1625,4438.466
21 dic 202325,5725,9625,5125,9625,2526.993
20 dic 202325,9025,9225,6025,7625,0640.034
19 dic 202325,4825,8325,4925,7825,0721.777
18 dic 202326,0026,0525,2925,4624,7626.552
15 dic 202325,9426,2025,8025,9425,2318.017
14 dic 202325,1625,6725,1725,4324,7360.855
13 dic 202325,0825,0424,7224,7924,1115.809
12 dic 202325,2025,2724,8825,1624,4755.892
11 dic 202325,4225,4325,1625,3424,6589.866
08 dic 202325,1125,6024,9625,5424,8471.021
07 dic 202324,8725,2024,7025,1024,41127.412
06 dic 2023------
05 dic 202324,4124,8224,4424,7424,0634.204
04 dic 202324,8724,8524,3824,7724,1066.924
01 dic 202324,5125,0424,5924,8724,1967.766
30 nov 202324,4724,6124,3224,4823,81113.216
29 nov 202323,4924,5923,4624,4423,77116.817
28 nov 202323,3323,6523,1223,5822,9354.874
*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...