Italia markets closed

Qt Group Oyj (0RG5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,77+1,42 (+2,05%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202470,2071,1570,2070,7770,774.977
23 apr 202469,0070,0068,8069,3569,352.589
22 apr 202468,5568,9068,0568,5468,542.559
19 apr 202468,4569,1068,0568,3568,351.815
18 apr 202470,2570,8068,6069,0469,042.158
17 apr 202471,0071,1070,2070,9170,911.483
16 apr 202471,4071,7070,3571,2671,261.528
15 apr 202473,2074,5071,6074,2474,241.678
12 apr 202478,6578,7073,1975,2275,224.539
11 apr 202475,4578,4075,4577,3277,324.587
10 apr 202475,0076,7074,9076,2376,231.644
09 apr 202476,0076,0574,2075,3975,391.379
08 apr 202471,9575,1571,6573,3273,322.371
05 apr 202471,9072,5571,8572,0672,062.594
04 apr 202473,2573,5072,0573,1973,192.919
03 apr 202473,5073,6072,5572,8672,862.686
02 apr 202476,5576,5573,2073,5473,542.890
28 mar 202476,1076,7075,6676,5076,506.989
27 mar 202475,3876,3974,6475,6575,651.110
26 mar 202473,9875,4873,9075,4475,441.474
25 mar 202474,3275,2674,3074,9974,991.796
22 mar 202473,9274,7273,4474,3074,301.978
21 mar 202474,5274,7673,1574,1074,1045.818
20 mar 202472,9673,9471,7273,4473,4410.945
19 mar 202475,7475,9471,7472,8972,897.968
18 mar 202478,7078,7077,1878,4578,452.858
15 mar 202479,4279,4278,5478,8478,841.282
14 mar 202480,3480,4678,9280,0880,082.378
13 mar 202479,8880,9679,8880,6480,642.290
12 mar 202480,8280,8278,9880,3980,39868
11 mar 202478,4481,1878,4481,0581,057.272
08 mar 202477,7079,9677,7078,9778,971.248
07 mar 202476,6278,1776,6277,7977,791.741
06 mar 202476,0677,4276,0276,7576,753.267
05 mar 202478,3478,9976,5477,4677,462.137
04 mar 202480,6880,7679,3480,0880,08890
01 mar 202477,7280,3077,6278,6378,6341.966
29 feb 202478,9479,4677,9777,9877,983.073
28 feb 202479,1679,1677,5678,3178,312.163
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
*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...