Italia markets open in 5 hours 36 minutes

FLEX LNG Ltd. (0QQA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,86+0,16 (+0,68%)
Alla chiusura: 09:32AM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202423,8623,8623,8623,8623,8650
17 apr 202423,6423,7023,6423,7023,70-
16 apr 202423,7623,7623,5623,5623,5650
15 apr 202424,1224,1224,1224,1224,1210
12 apr 202423,5423,5423,5423,5423,54-
11 apr 202423,6623,6623,6223,6223,62-
10 apr 202423,6223,6223,4023,4023,40-
09 apr 202423,5623,5623,3623,3623,36-
08 apr 202423,7623,7623,7623,7623,7650
05 apr 202423,7823,7823,7823,7823,78-
04 apr 202424,1024,1023,8623,8623,86-
03 apr 202423,8824,4023,8824,1024,10200
02 apr 202423,3423,9223,3423,8823,88328
28 mar 202422,9823,3422,9823,0223,02190
27 mar 202422,9823,1822,9822,9822,9855
26 mar 202423,0623,0622,9822,9822,981
25 mar 202423,4823,4823,1223,1223,1260
22 mar 202423,2023,2223,2023,2223,22-
21 mar 202422,9823,3022,9823,3023,30100
20 mar 202423,0223,0222,9822,9822,98-
19 mar 202423,1023,3623,1023,3623,3635
18 mar 202423,2423,2423,2423,2423,24-
15 mar 202423,4623,4623,2023,2023,206
14 mar 202423,6023,6023,3023,3023,30-
13 mar 202423,2423,3423,2423,2623,26370
12 mar 202423,3423,3423,2623,2623,26-
11 mar 202423,0023,2023,0023,2023,2010
08 mar 202422,8023,0822,8023,0823,08-
07 mar 202423,0023,0022,8222,8222,82-
06 mar 202423,1023,3022,9022,9022,90102
05 mar 202423,0023,0022,5622,5622,56-
04 mar 202423,2023,2822,9822,9822,98770
01 mar 202423,1823,3623,1823,3623,36500
29 feb 202422,6623,7422,6623,2623,26130
28 feb 202422,2423,2222,2423,2223,22330
27 feb 202422,3022,3022,0022,1622,16310
26 feb 202423,0823,0822,6222,6222,62520
23 feb 202423,3223,3223,1023,1023,10-
22 feb 202423,9023,9023,1823,2623,26150
22 feb 20240.75 Dividendo
21 feb 202424,5824,5824,4424,4423,69-
20 feb 202424,5424,7424,5224,6423,88101
19 feb 202424,7824,9624,7624,7624,0040
16 feb 202424,6624,9224,6624,9224,16-
15 feb 202424,5024,8224,0824,8224,06682
14 feb 202424,2024,7024,2024,4423,6950
13 feb 202424,5824,5824,2424,2423,50200
12 feb 202423,8024,6423,8024,6423,88640
09 feb 202424,0624,2623,9623,9623,222.079
08 feb 202424,3024,9824,0624,3023,55665
07 feb 202426,1826,1824,8024,8024,04970
06 feb 202426,5026,5026,3026,3025,49349
05 feb 202426,6026,6026,5026,5025,69450
02 feb 202427,3227,3226,7426,7425,9232
01 feb 202427,6227,6227,3827,3826,54-
31 gen 202427,7227,7227,4827,4826,64-
30 gen 202427,7827,8627,7827,8627,01200
29 gen 202427,9428,3227,6227,6226,77495
26 gen 202427,7427,9827,7427,9827,12-
25 gen 202427,6027,8227,6027,8226,97-
24 gen 202427,4627,4627,3627,3626,52-
23 gen 202427,0627,3427,0627,3426,50-
22 gen 202427,3827,3826,9626,9626,131.290
19 gen 202427,1027,1027,0827,0826,25-
18 gen 202427,1627,3827,0627,0626,23140
17 gen 202427,0227,0226,9826,9826,15-
16 gen 202427,1027,1827,1027,1826,35-
15 gen 202427,8027,8027,1427,1426,31200
12 gen 202427,6427,6427,4227,4226,58-
11 gen 202427,1227,4026,9427,4026,56320
10 gen 202427,7427,7427,1627,1626,33200
09 gen 202427,6627,7427,6627,7426,89-
08 gen 202427,9627,9627,9627,9627,10-
05 gen 202428,1828,5028,0028,3827,51550
04 gen 202427,5828,3027,5828,3027,43800
03 gen 202427,4027,7227,4027,7226,87200
02 gen 202426,6627,2026,6627,2026,37-
29 dic 202326,5026,5026,4826,4825,67200
28 dic 202326,7826,7826,5026,5025,6950
27 dic 202326,6627,0626,6627,0626,23136
22 dic 202327,2427,4827,0627,0626,23950
21 dic 202327,4427,4427,0027,0026,17-
20 dic 202327,4227,5227,0427,0426,21760
19 dic 202327,0427,1227,0427,1226,29-
18 dic 202326,8427,5226,8427,1626,33200
15 dic 202326,7026,7626,6826,6825,86100
14 dic 202326,4626,4626,1626,1625,36-
13 dic 202325,8626,4025,8626,4025,59-
12 dic 202326,2026,2026,0226,0225,22-
11 dic 202326,3426,3426,0826,0825,28-
08 dic 202326,4826,4826,4226,4225,61185
07 dic 202326,3026,3426,0626,0625,26200
06 dic 202326,3826,3826,2226,2225,42-
05 dic 202326,5026,5026,3626,3625,55-
04 dic 202326,6026,7426,6026,7425,9275
01 dic 202326,5426,6026,5426,6025,78100
30 nov 202326,5826,7626,3426,7625,94399
29 nov 202326,2626,7826,2626,5225,71530
28 nov 202327,5427,5426,6226,6225,801.040
27 nov 202327,8028,0627,8028,0627,20100
*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...