Italia markets closed

Kinepolis Group NV (0QV7.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,80-0,46 (-0,93%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202439,4239,5039,1539,5039,50220
23 mag 202439,5339,0539,0039,0039,004
22 mag 202439,0339,1538,8539,1539,15177
21 mag 202438,6039,3538,9538,9538,95422
20 mag 202438,8038,7038,6038,7038,70183
17 mag 202439,0339,0038,8039,0039,00101
16 mag 202439,4240,0039,2039,2039,20294
15 mag 202439,8839,7039,5039,5039,50325
14 mag 202440,0039,8539,7939,7939,79113
13 mag 202439,8840,2540,0040,2040,201.455
13 mag 20240.385 Dividendo
10 mag 202440,5040,6040,6040,6040,22221
09 mag 202439,8340,5040,2040,5040,1240
08 mag 202440,0540,2440,2040,2439,861.161
07 mag 202439,6740,5040,5040,5040,12200
03 mag 202440,8040,4040,0040,1539,77457
02 mag 202440,6540,6540,6540,6540,26-
01 mag 2024------
30 apr 202439,7240,1540,0540,0539,67341
29 apr 202440,1040,1039,9040,0539,6791
26 apr 202440,4540,0939,7540,0439,663.557
25 apr 202440,0040,6039,9640,0139,633.312
24 apr 202440,5540,5540,1040,1939,811.959
23 apr 202441,4241,5040,5041,2340,842.175
22 apr 202440,4041,5040,2541,2940,904.216
19 apr 202441,0340,5040,0040,0839,701.728
18 apr 202440,0040,8040,2040,4040,023.177
17 apr 202440,2540,3539,9539,9539,574.651
16 apr 202440,3540,3039,9640,0539,673.864
15 apr 202440,7540,7540,4040,5940,20716
12 apr 202440,9540,9540,6540,8440,463.714
11 apr 202441,1341,0040,6040,9340,543.054
10 apr 202440,8541,2140,9841,2140,811.372
09 apr 202440,8540,6540,3540,5840,201.635
08 apr 202440,4040,8540,3040,7740,381.741
05 apr 202440,2540,4540,3040,3339,951.056
04 apr 202440,3040,4039,8540,3039,925.561
03 apr 202440,8040,6040,3040,3539,972.678
02 apr 202442,1042,2540,7041,0840,695.579
28 mar 202443,2843,0042,4342,6142,212.250
27 mar 202444,3544,1543,1043,4443,032.944
26 mar 202443,7844,2043,9544,1543,734.118
25 mar 202444,5044,0643,8443,8643,442.846
22 mar 202443,5344,3543,9044,2643,843.649
21 mar 202443,5843,7543,5543,6243,201.528
20 mar 202443,7843,8043,4243,4943,071.912
19 mar 202442,4543,4543,0043,0042,59899
18 mar 202443,4243,6042,9043,1642,752.860
15 mar 202443,4243,8043,4043,4042,99649
14 mar 202443,7243,6043,4043,4643,052.715
13 mar 202443,0343,6543,4043,4543,042.745
12 mar 202442,0543,5443,1543,3542,9468
11 mar 202442,9042,5042,1142,5042,102.213
08 mar 202443,0343,1043,0043,0042,59143
07 mar 202442,8043,0042,8042,8642,451.586
06 mar 202443,3343,3542,8542,8542,441.729
05 mar 202443,7243,7043,1043,3042,892.114
04 mar 202443,8343,9243,6543,7443,325.523
01 mar 202443,3343,6543,0043,3942,985.168
29 feb 202443,4743,7043,2543,6043,197.053
28 feb 202444,0043,8543,1543,3642,952.650
27 feb 202443,8344,0043,4543,8543,444.437
26 feb 202444,2544,1043,5043,8743,465.070
23 feb 202443,0343,8542,0043,5343,117.655
22 feb 202443,0344,4542,0042,2741,876.074
21 feb 202440,8540,6440,2440,4040,022.540
20 feb 202441,3840,9540,5040,8040,412.420
19 feb 202441,9241,5040,8041,1140,724.099
16 feb 202441,6741,8541,4541,8541,453.617
15 feb 202442,4042,2041,4041,5741,186.353
14 feb 202441,9242,2041,5542,1241,724.524
13 feb 202441,4741,6041,3041,5641,172.677
12 feb 202440,5041,8040,5041,5441,159.391
09 feb 202441,0341,0040,4040,5940,202.215
08 feb 202440,4041,0040,5940,9340,542.913
07 feb 202441,0340,6040,4040,4040,01385
06 feb 202440,7541,0240,4040,9040,512.420
05 feb 202441,2841,2040,0041,0740,687.876
02 feb 202440,5041,6540,9041,4241,033.676
01 feb 202441,0840,8540,8540,8540,4675
31 gen 202441,0341,3041,0241,1740,786.495
30 gen 202440,7040,7040,5040,7040,312.170
29 gen 202441,0340,8040,2040,3139,933.449
26 gen 202441,2841,0040,5041,0040,611.937
25 gen 202441,0341,3240,8141,0440,654.706
24 gen 202440,4540,9040,1240,7840,393.997
23 gen 202440,1040,4539,9040,0839,703.597
22 gen 202439,8840,3540,0940,0939,713.244
19 gen 202440,0540,0739,9039,9639,585.439
18 gen 202440,0040,3539,9040,0639,686.234
17 gen 202440,5540,4539,0840,1639,7813.371
16 gen 202443,1742,8540,4942,3841,9822.620
15 gen 202443,0344,0043,4543,5443,134.345
12 gen 202443,0344,3543,0044,0543,634.776
11 gen 202443,5843,9543,0043,6143,195.057
10 gen 202443,7243,8043,5043,5543,142.340
09 gen 202443,2844,0043,6043,6543,233.019
08 gen 202443,3343,7543,0343,6343,222.395
05 gen 202443,4744,1043,3543,7043,292.732
04 gen 202443,3344,1043,8043,8343,413.924
*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...