0QV7.L - Kinepolis Group NV

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202342,2042,2042,0542,0542,05436
01 giu 202341,5842,0041,5041,8941,895.511
31 mag 202342,0542,3541,4941,6041,6025.014
30 mag 202343,7243,4042,2042,3342,333.278
26 mag 202343,4743,9043,2043,1343,131.906
25 mag 202344,2044,5543,6043,8243,828.591
24 mag 202345,0344,9544,3044,5644,5632.504
23 mag 202346,2046,0045,4545,6145,6124.951
22 mag 202347,4247,1546,2546,4246,422.156
19 mag 202347,0347,9047,3047,6347,635.017
18 mag 202347,3347,5046,8846,8846,883.877
17 mag 202346,0047,5046,6547,3147,3114.190
16 mag 202345,7846,1545,4046,0646,067.053
15 mag 202344,7045,8544,7045,7045,709.303
12 mag 202345,1345,4044,4544,7644,768.176
11 mag 202344,8045,9045,4245,6845,684.744
10 mag 202345,2845,7045,1545,2045,202.751
09 mag 202345,3845,2044,7045,0645,064.896
05 mag 202345,1345,0044,4544,9544,956.175
04 mag 202344,9544,9044,4944,7444,744.016
03 mag 202345,0845,0544,4844,8644,863.387
02 mag 202346,0046,0545,1045,4645,464.117
28 apr 202344,8045,9045,2045,2045,206.379
27 apr 202344,9045,2044,3544,8944,894.960
26 apr 202343,4744,5543,7544,1044,102.960
25 apr 202344,0544,2543,4544,0444,045.413
24 apr 202344,3044,6044,0044,1644,161.052
21 apr 202344,6044,7544,3044,4044,401.746
20 apr 202344,6045,0544,3045,0545,055.829
19 apr 202344,4045,0044,1045,0045,004.993
18 apr 202344,4545,1044,7544,9244,926.505
17 apr 202345,6745,5944,4544,6644,665.184
14 apr 202346,0045,8044,9445,7045,7011.738
13 apr 202344,6545,6544,5545,6545,654.840
12 apr 202344,0044,7043,9044,5244,523.771
11 apr 202345,8845,8544,8045,0345,036.535
06 apr 202345,4245,9545,5045,8045,804.106
05 apr 202346,5046,5545,6046,1646,163.261
04 apr 202346,5547,7546,1046,4846,486.825
03 apr 202347,2847,0046,1947,0047,004.697
31 mar 202346,8747,3846,4047,1947,193.200
30 mar 202345,9446,8646,2646,5246,524.860
29 mar 202343,8946,2444,2045,8945,898.536
28 mar 202342,6843,7443,2043,6743,677.218
27 mar 202343,2043,3642,6442,9542,954.574
24 mar 202343,4043,5443,0843,3143,3112.335
23 mar 202342,5243,6842,4043,2343,234.824
22 mar 202341,5142,5841,4842,3642,368.757
21 mar 202340,5741,9041,1041,9041,901.370
20 mar 202341,1840,8039,7640,7440,747.469
17 mar 202341,0640,9240,3640,6940,698.737
16 mar 202340,8640,9640,0840,7940,794.582
15 mar 202342,2741,1439,1440,3840,3811.038
14 mar 202340,8041,7641,1041,5741,575.796
13 mar 202341,9041,2540,5641,2541,255.625
10 mar 202342,1941,8641,4641,6441,643.203
09 mar 202342,8142,6242,1642,3742,375.457
08 mar 202343,2042,7642,5642,6742,673.041
07 mar 202343,0943,1542,7843,0343,033.246
06 mar 202342,8143,3242,9643,0143,016.179
03 mar 202341,8042,6041,4242,4642,464.424
02 mar 202341,6041,9241,3241,3441,344.179
01 mar 202341,8042,0841,7041,9941,994.454
28 feb 202341,0041,6040,9041,6041,606.469
27 feb 202340,5341,3040,5441,2041,204.478
24 feb 202341,2141,2040,3241,2041,203.891
23 feb 202341,4341,2840,9040,9040,9031.820
22 feb 202341,9441,6640,7240,8840,8820.139
21 feb 202342,4042,8041,8642,2342,234.161
20 feb 202342,7042,5441,6841,8741,8716.615
17 feb 202340,3642,2440,7841,7941,79108.479
16 feb 202342,8542,6039,9040,3440,3433.144
15 feb 202342,2942,5041,8042,2042,206.411
14 feb 202341,5142,2041,4241,7641,768.475
13 feb 202341,8441,5440,9041,2941,298.795
10 feb 202342,0741,7841,1341,4541,455.259
09 feb 202341,4942,5241,1042,3442,342.622
08 feb 202340,5941,3641,0841,1941,191.968
07 feb 202340,3440,7040,1840,4840,484.041
06 feb 202340,9840,7240,3240,4940,493.381
03 feb 202339,7941,0840,1241,0841,082.756
02 feb 202339,7740,8039,4640,3540,353.731
01 feb 202339,4839,7239,1839,5439,545.306
31 gen 202338,9938,9238,4038,7038,7029.850
30 gen 202339,6939,1838,7038,7538,752.550
27 gen 202340,3039,7339,4339,6139,613.959
26 gen 202340,6740,4840,1440,2540,251.317
25 gen 202340,8240,6640,0440,6640,664.851
24 gen 202340,9041,0740,4640,5440,54240.357
23 gen 202340,4740,7840,1440,4740,47164.207
20 gen 202338,9939,7838,9039,4639,465.612
19 gen 202340,5939,2438,6038,7338,732.244
18 gen 202340,1240,7040,1240,5840,5813.610
17 gen 202339,7940,0639,6639,9539,9540.269
16 gen 202338,7839,5838,3239,1139,1165.678
13 gen 202338,9939,0038,3438,4538,457.205
12 gen 202339,0939,0638,5038,6638,6610.490
11 gen 202339,3839,0038,0238,3538,352.145.226
10 gen 202340,2040,0038,6838,9538,9517.535
09 gen 202340,0440,7440,0440,3840,383.074
*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...