Italia markets closed

Qt Group Oyj (0RG5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
78,31+0,15 (+0,19%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 202479,1679,1677,5678,3178,312.155
27 feb 202477,3678,9077,3678,1678,163.281
26 feb 202477,6278,3776,7677,6377,631.401
23 feb 202478,0878,0876,6677,2677,261.499
22 feb 202479,6279,7477,7078,2178,2117.349
21 feb 202479,0279,3478,6879,2979,293.649
20 feb 202477,9878,2076,8277,5277,523.675
19 feb 202479,3479,5076,7677,8377,837.003
16 feb 202474,7477,6073,7475,9475,948.301
15 feb 202465,9667,3065,8066,1966,193.450
14 feb 202468,2668,2765,2065,5365,532.849
13 feb 202467,9068,4266,5667,2867,283.982
12 feb 202467,4868,6266,5866,7366,734.925
09 feb 202466,5067,9866,1667,9267,922.445
08 feb 202463,9865,3563,9864,8664,862.855
07 feb 202463,1064,5463,0663,5763,57982
06 feb 202465,8465,9664,1064,3964,393.232
05 feb 202468,0468,0465,6067,2467,242.197
02 feb 202468,6468,9067,7468,1968,19538
01 feb 202467,5668,3465,1067,6467,647.216
31 gen 202465,6866,0065,6865,7265,72515
30 gen 202467,2467,7666,5366,7866,785.742
29 gen 202466,6867,7666,6867,7667,761.193
26 gen 202466,4067,7266,3267,7167,7158.604
25 gen 202467,0467,7667,0467,7667,761.142
24 gen 202467,8667,8667,0067,3467,344.592
23 gen 202465,7267,0465,6266,0066,0013.867
22 gen 202466,3666,6465,8865,8865,881.494
19 gen 202466,4866,8865,1265,2465,242.808
18 gen 202465,2266,5864,7065,0865,084.072
17 gen 202464,9464,9463,9664,6664,667.280
16 gen 202465,1466,4264,8266,1766,176.940
15 gen 202465,0265,9264,4464,8764,873.111
12 gen 202466,7467,2465,7666,4166,412.214
11 gen 202466,8467,6265,9466,3566,352.729
10 gen 202465,8266,7465,8265,9465,941.971
09 gen 202465,0666,2064,7865,3065,3052.496
08 gen 202465,8465,8463,9664,5364,5310.483
05 gen 202464,0068,7664,0067,9267,9217.224
04 gen 202463,5063,9663,3463,4863,483.884
03 gen 202463,1663,8661,7862,6762,676.355
02 gen 202464,9864,9863,5464,2564,256.860
29 dic 202364,5865,6864,0265,4565,453.065
28 dic 202371,2071,2064,7066,6266,625.404
27 dic 202368,4671,2068,4670,8070,805.128
22 dic 202367,8668,3867,1868,2868,28984
21 dic 202365,8267,5265,4867,0867,0811.576
20 dic 202367,4467,4465,0266,4266,429.619
19 dic 202367,7069,0867,6868,2268,225.361
18 dic 202365,9467,6865,6067,1867,1816.683
15 dic 202366,3667,2665,9066,5566,558.565
14 dic 202364,0266,3863,6865,4265,423.070
13 dic 202361,9462,5261,7662,3362,334.285
12 dic 202362,5263,0560,9261,4161,416.521
11 dic 202362,6463,6062,2862,9962,999.952
08 dic 202361,7462,9061,7462,5162,5110.421
07 dic 202358,2861,5457,7858,9058,9012.996
06 dic 2023------
05 dic 202360,0860,2858,4659,2159,2112.981
04 dic 202363,9064,5460,2563,9163,917.910
01 dic 202364,0065,2062,9263,5763,577.438
30 nov 202363,7263,7261,9263,0163,014.535
29 nov 202362,7463,9662,4863,4063,404.019
28 nov 202362,0862,2061,0061,4661,4612.582
27 nov 202362,1863,1062,1862,5062,504.609
24 nov 202362,1862,3461,9862,1462,141.802
23 nov 202362,9662,9662,1462,3762,372.135
22 nov 202362,4663,0862,4662,7062,702.842
21 nov 202363,0063,1062,0662,0662,062.588
20 nov 202361,9263,5261,4861,9061,906.536
17 nov 202362,1662,5461,6861,8061,804.494
16 nov 202361,6662,4061,3461,9661,9610.585
15 nov 202364,8665,4062,5063,3663,367.206
14 nov 202360,8664,6860,8664,4964,492.720
13 nov 202361,0461,5860,5860,9960,995.023
10 nov 202359,3261,2658,6461,2061,2010.102
09 nov 202359,7662,5259,5060,9060,9012.010
08 nov 202358,6859,9058,0858,4258,423.038
07 nov 202357,5859,1057,5858,1258,128.425
06 nov 202359,4659,6257,8257,9857,985.188
03 nov 202357,4659,0757,4658,7758,775.457
02 nov 202357,3058,2056,6857,5357,535.037
01 nov 202356,2456,3454,5055,6055,604.685
31 ott 202353,4455,9053,0154,3254,3215.098
30 ott 202351,4853,7451,3052,7852,7810.702
27 ott 202349,9450,8448,7649,5049,507.417
26 ott 202347,2248,7941,0847,6047,6013.763
25 ott 202346,9347,4845,1745,6745,6714.345
24 ott 202347,3748,5045,8046,8846,887.573
23 ott 202347,3947,3945,9446,9946,993.161
20 ott 202346,4847,4546,0947,1747,174.935
19 ott 202346,5247,6846,5247,3247,322.688
18 ott 202348,1748,1746,9747,0147,015.138
17 ott 202348,5349,1547,6748,6948,692.485
16 ott 202348,9549,1848,5349,0749,073.569
13 ott 202350,5450,5448,9049,3049,304.428
12 ott 202350,9651,0649,8950,3550,352.268
11 ott 202351,8451,8450,8650,8750,874.190
10 ott 202351,2051,9850,7851,2951,298.543
09 ott 202349,8950,1648,8349,5749,573.617
*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...