Italia markets close in 1 hour 27 minutes

ISS A/S (0QRS.L)

LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
118,59-1,21 (-1,01%)
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024130,45131,20130,00130,99130,9970.042
23 apr 2024128,80130,50128,20130,50130,50148.815
22 apr 2024128,10129,10128,06129,01129,011.305.216
19 apr 2024125,00127,90125,10125,89125,8921.155
18 apr 2024126,55126,30124,80126,00126,0081.851
17 apr 2024125,30126,70124,90125,81125,8156.617
16 apr 2024126,85126,50124,20125,37125,3739.006
15 apr 2024127,35130,60126,70129,28129,28185.008
12 apr 2024121,80123,70122,07123,10123,1037.304
12 apr 20242.3 Dividendo
11 apr 2024124,30125,60123,60124,42122,12118.728
10 apr 2024124,60126,00123,60124,23121,9499.823
09 apr 2024124,70126,00124,39124,40122,1065.334
08 apr 2024123,05124,20123,30124,19121,89366.447
05 apr 2024123,15123,30121,10123,19120,91125.069
04 apr 2024124,80125,10123,30123,41121,1340.703
03 apr 2024125,10125,20123,60124,58122,2841.493
02 apr 2024125,60126,90125,00125,21122,901.638.263
28 mar 2024------
27 mar 2024124,80125,86124,85125,70123,3850.004
26 mar 2024123,68125,95123,35125,25122,93133.518
25 mar 2024124,40124,85123,40123,46121,18411.537
22 mar 2024123,57124,80123,65124,31122,0154.135
21 mar 2024124,45124,85122,95123,73121,4448.029
20 mar 2024123,82124,50123,45124,01121,7152.924
19 mar 2024122,90124,80122,55124,23121,93327.109
18 mar 2024122,05123,60122,45123,55121,2741.283
15 mar 2024122,00122,55122,00122,30120,04179.432
14 mar 2024121,47122,45121,25122,22119,9661.427
13 mar 2024123,03122,90121,15121,52119,2788.131
12 mar 2024122,30123,35121,80122,16119,90680.129
11 mar 2024122,60122,60121,70121,72119,471.382.077
08 mar 2024122,85123,30122,00122,81120,54104.096
07 mar 2024121,63123,70121,50123,06120,79429.089
06 mar 2024121,93122,30121,65121,97119,7120.117
05 mar 2024123,72123,82120,95123,61121,3316.055
04 mar 2024122,95124,25122,75124,05121,76359.842
01 mar 2024123,63124,55122,40123,51121,2397.701
29 feb 2024126,30125,90122,45124,00121,71272.803
28 feb 2024128,05128,30125,60127,95125,58889.966
27 feb 2024125,28128,40124,80128,20125,8387.384
26 feb 2024123,57126,45123,70126,29123,9548.429
23 feb 2024128,00127,80123,75123,81121,5297.356
22 feb 2024134,50133,50122,95127,42125,06450.971
21 feb 2024135,57138,45135,75138,30135,7465.070
20 feb 2024137,32137,55135,70136,05133,5467.855
19 feb 2024134,00137,20134,61137,20134,6660.065
16 feb 2024133,57134,90133,50134,10131,6223.391
15 feb 2024131,32133,41131,45132,06129,62377.746
14 feb 2024130,35131,00129,85130,65128,24191.176
13 feb 2024130,75130,80128,75129,52127,1218.311
12 feb 2024130,95132,15130,55130,63128,22301.225
09 feb 2024131,68132,15130,35130,51128,1014.279
08 feb 2024129,73131,47129,60131,00128,5831.102
07 feb 2024129,43130,95129,15129,53127,1419.603
06 feb 2024129,68130,35128,40128,75126,3717.549
05 feb 2024130,20130,60128,89128,90126,5223.815
02 feb 2024130,45131,50130,25130,35127,9494.552
01 feb 2024130,90131,15129,10129,10126,7113.986
31 gen 2024131,88132,75131,00131,81129,3836.834
30 gen 2024132,25132,65130,64130,65128,23335.505
29 gen 2024132,00132,30130,55131,86129,4215.657
26 gen 2024131,38132,81130,70132,12129,67251.031
25 gen 2024131,52132,15130,85131,16128,7445.593
24 gen 2024132,70132,75131,10131,67129,24438.186
23 gen 2024129,93133,10130,00132,48130,04112.802
22 gen 2024126,90129,30126,60128,76126,3857.493
19 gen 2024128,25128,35125,85127,65125,2938.611
18 gen 2024126,55128,05126,20127,33124,9746.811
17 gen 2024126,35126,65125,70126,25123,9155.914
16 gen 2024128,70129,15127,20128,32125,9432.121
15 gen 2024129,63130,45129,00130,07127,6744.834
12 gen 2024128,55130,85128,40129,69127,29385.900
11 gen 2024130,65130,85128,21129,86127,4664.951
10 gen 2024129,27129,70128,50129,40127,0154.049
09 gen 2024127,78130,40127,05129,76127,36106.459
08 gen 2024126,30127,50124,90125,76123,4456.033
05 gen 2024125,32126,80124,55125,17122,8644.289
04 gen 2024124,65126,65125,30125,70123,3825.023
03 gen 2024128,00128,59124,55124,55122,25130.151
02 gen 2024129,57129,80127,75129,70127,3024.664
29 dic 2023128,15129,15128,35128,77126,3912.444
28 dic 2023128,65128,85127,80128,37126,0068.255
27 dic 2023127,53128,75127,00128,10125,7352.148
22 dic 2023126,35127,25125,85126,77124,42109.399
21 dic 2023125,63127,25125,20125,94123,6151.215
20 dic 2023124,65126,65125,20126,31123,9880.970
19 dic 2023123,38124,95123,10124,46122,1561.161
18 dic 2023121,68123,85121,35122,80120,5318.639
15 dic 2023122,90124,10120,90121,81119,5654.348
14 dic 2023120,30123,60121,45122,18119,9269.355
13 dic 2023119,68120,40118,80119,35117,1426.404
12 dic 2023119,57120,05118,60118,85116,65107.373
11 dic 2023120,85120,45119,10120,04117,8238.864
08 dic 2023118,90121,99118,95120,93118,6968.830
07 dic 2023119,53120,20117,65118,69116,5056.942
06 dic 2023121,38121,40119,30120,10117,8858.483
05 dic 2023121,47121,55120,30120,77118,5453.061
04 dic 2023118,00122,80117,80121,17118,93387.276
01 dic 2023117,78117,90116,10117,56115,3966.694
*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...