Mail

0QV7.L - Kinepolis Group NV

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	42,20	42,20	42,05	42,05	42,05	436
01 giu 2023	41,58	42,00	41,50	41,89	41,89	5.511
31 mag 2023	42,05	42,35	41,49	41,60	41,60	25.014
30 mag 2023	43,72	43,40	42,20	42,33	42,33	3.278
26 mag 2023	43,47	43,90	43,20	43,13	43,13	1.906
25 mag 2023	44,20	44,55	43,60	43,82	43,82	8.591
24 mag 2023	45,03	44,95	44,30	44,56	44,56	32.504
23 mag 2023	46,20	46,00	45,45	45,61	45,61	24.951
22 mag 2023	47,42	47,15	46,25	46,42	46,42	2.156
19 mag 2023	47,03	47,90	47,30	47,63	47,63	5.017
18 mag 2023	47,33	47,50	46,88	46,88	46,88	3.877
17 mag 2023	46,00	47,50	46,65	47,31	47,31	14.190
16 mag 2023	45,78	46,15	45,40	46,06	46,06	7.053
15 mag 2023	44,70	45,85	44,70	45,70	45,70	9.303
12 mag 2023	45,13	45,40	44,45	44,76	44,76	8.176
11 mag 2023	44,80	45,90	45,42	45,68	45,68	4.744
10 mag 2023	45,28	45,70	45,15	45,20	45,20	2.751
09 mag 2023	45,38	45,20	44,70	45,06	45,06	4.896
05 mag 2023	45,13	45,00	44,45	44,95	44,95	6.175
04 mag 2023	44,95	44,90	44,49	44,74	44,74	4.016
03 mag 2023	45,08	45,05	44,48	44,86	44,86	3.387
02 mag 2023	46,00	46,05	45,10	45,46	45,46	4.117
28 apr 2023	44,80	45,90	45,20	45,20	45,20	6.379
27 apr 2023	44,90	45,20	44,35	44,89	44,89	4.960
26 apr 2023	43,47	44,55	43,75	44,10	44,10	2.960
25 apr 2023	44,05	44,25	43,45	44,04	44,04	5.413
24 apr 2023	44,30	44,60	44,00	44,16	44,16	1.052
21 apr 2023	44,60	44,75	44,30	44,40	44,40	1.746
20 apr 2023	44,60	45,05	44,30	45,05	45,05	5.829
19 apr 2023	44,40	45,00	44,10	45,00	45,00	4.993
18 apr 2023	44,45	45,10	44,75	44,92	44,92	6.505
17 apr 2023	45,67	45,59	44,45	44,66	44,66	5.184
14 apr 2023	46,00	45,80	44,94	45,70	45,70	11.738
13 apr 2023	44,65	45,65	44,55	45,65	45,65	4.840
12 apr 2023	44,00	44,70	43,90	44,52	44,52	3.771
11 apr 2023	45,88	45,85	44,80	45,03	45,03	6.535
06 apr 2023	45,42	45,95	45,50	45,80	45,80	4.106
05 apr 2023	46,50	46,55	45,60	46,16	46,16	3.261
04 apr 2023	46,55	47,75	46,10	46,48	46,48	6.825
03 apr 2023	47,28	47,00	46,19	47,00	47,00	4.697
31 mar 2023	46,87	47,38	46,40	47,19	47,19	3.200
30 mar 2023	45,94	46,86	46,26	46,52	46,52	4.860
29 mar 2023	43,89	46,24	44,20	45,89	45,89	8.536
28 mar 2023	42,68	43,74	43,20	43,67	43,67	7.218
27 mar 2023	43,20	43,36	42,64	42,95	42,95	4.574
24 mar 2023	43,40	43,54	43,08	43,31	43,31	12.335
23 mar 2023	42,52	43,68	42,40	43,23	43,23	4.824
22 mar 2023	41,51	42,58	41,48	42,36	42,36	8.757
21 mar 2023	40,57	41,90	41,10	41,90	41,90	1.370
20 mar 2023	41,18	40,80	39,76	40,74	40,74	7.469
17 mar 2023	41,06	40,92	40,36	40,69	40,69	8.737
16 mar 2023	40,86	40,96	40,08	40,79	40,79	4.582
15 mar 2023	42,27	41,14	39,14	40,38	40,38	11.038
14 mar 2023	40,80	41,76	41,10	41,57	41,57	5.796
13 mar 2023	41,90	41,25	40,56	41,25	41,25	5.625
10 mar 2023	42,19	41,86	41,46	41,64	41,64	3.203
09 mar 2023	42,81	42,62	42,16	42,37	42,37	5.457
08 mar 2023	43,20	42,76	42,56	42,67	42,67	3.041
07 mar 2023	43,09	43,15	42,78	43,03	43,03	3.246
06 mar 2023	42,81	43,32	42,96	43,01	43,01	6.179
03 mar 2023	41,80	42,60	41,42	42,46	42,46	4.424
02 mar 2023	41,60	41,92	41,32	41,34	41,34	4.179
01 mar 2023	41,80	42,08	41,70	41,99	41,99	4.454
28 feb 2023	41,00	41,60	40,90	41,60	41,60	6.469
27 feb 2023	40,53	41,30	40,54	41,20	41,20	4.478
24 feb 2023	41,21	41,20	40,32	41,20	41,20	3.891
23 feb 2023	41,43	41,28	40,90	40,90	40,90	31.820
22 feb 2023	41,94	41,66	40,72	40,88	40,88	20.139
21 feb 2023	42,40	42,80	41,86	42,23	42,23	4.161
20 feb 2023	42,70	42,54	41,68	41,87	41,87	16.615
17 feb 2023	40,36	42,24	40,78	41,79	41,79	108.479
16 feb 2023	42,85	42,60	39,90	40,34	40,34	33.144
15 feb 2023	42,29	42,50	41,80	42,20	42,20	6.411
14 feb 2023	41,51	42,20	41,42	41,76	41,76	8.475
13 feb 2023	41,84	41,54	40,90	41,29	41,29	8.795
10 feb 2023	42,07	41,78	41,13	41,45	41,45	5.259
09 feb 2023	41,49	42,52	41,10	42,34	42,34	2.622
08 feb 2023	40,59	41,36	41,08	41,19	41,19	1.968
07 feb 2023	40,34	40,70	40,18	40,48	40,48	4.041
06 feb 2023	40,98	40,72	40,32	40,49	40,49	3.381
03 feb 2023	39,79	41,08	40,12	41,08	41,08	2.756
02 feb 2023	39,77	40,80	39,46	40,35	40,35	3.731
01 feb 2023	39,48	39,72	39,18	39,54	39,54	5.306
31 gen 2023	38,99	38,92	38,40	38,70	38,70	29.850
30 gen 2023	39,69	39,18	38,70	38,75	38,75	2.550
27 gen 2023	40,30	39,73	39,43	39,61	39,61	3.959
26 gen 2023	40,67	40,48	40,14	40,25	40,25	1.317
25 gen 2023	40,82	40,66	40,04	40,66	40,66	4.851
24 gen 2023	40,90	41,07	40,46	40,54	40,54	240.357
23 gen 2023	40,47	40,78	40,14	40,47	40,47	164.207
20 gen 2023	38,99	39,78	38,90	39,46	39,46	5.612
19 gen 2023	40,59	39,24	38,60	38,73	38,73	2.244
18 gen 2023	40,12	40,70	40,12	40,58	40,58	13.610
17 gen 2023	39,79	40,06	39,66	39,95	39,95	40.269
16 gen 2023	38,78	39,58	38,32	39,11	39,11	65.678
13 gen 2023	38,99	39,00	38,34	38,45	38,45	7.205
12 gen 2023	39,09	39,06	38,50	38,66	38,66	10.490
11 gen 2023	39,38	39,00	38,02	38,35	38,35	2.145.226
10 gen 2023	40,20	40,00	38,68	38,95	38,95	17.535
09 gen 2023	40,04	40,74	40,04	40,38	40,38	3.074
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...