Italia Markets closed

FLEX LNG Ltd. (0RQ8.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
288,87+5,67 (+2,00%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024283,30290,60281,60290,60290,60812
20 giu 2024274,20274,60273,20274,20274,20303
19 giu 2024272,60272,60272,60272,60272,6010
18 giu 2024276,60276,60274,60274,80274,8036
17 giu 2024277,00277,00277,00277,00277,00-
14 giu 2024280,40282,20278,60281,00281,001.929
13 giu 2024284,00285,00279,60279,60279,60746
12 giu 2024284,80285,20280,60280,80280,80873
11 giu 2024289,60289,60284,40284,40284,40525
10 giu 2024294,40294,60290,80290,80290,80270
07 giu 2024300,80293,80293,80293,80293,80118
06 giu 2024302,60301,60301,00301,00301,00550
05 giu 2024301,70303,40301,60303,40303,401.090
04 giu 2024302,70302,70302,70302,70302,70-
03 giu 2024302,40303,40302,00302,40302,40797
31 mag 2024308,90305,40302,40302,40302,4011.883
30 mag 2024308,00307,80307,80307,80307,80588
29 mag 2024312,80315,00306,00306,20306,204.283
28 mag 2024318,90319,00309,20309,20309,202.723
24 mag 2024313,00312,40309,40315,30315,301.605
23 mag 2024321,60319,60317,00317,00317,004.626
22 mag 2024316,20318,00312,00312,00312,001.505
21 mag 2024319,60320,60316,60317,60317,60417
20 mag 2024316,60316,60316,60316,60316,60-
17 mag 2024312,00312,00312,00312,00312,00-
16 mag 2024309,70311,40311,40311,40311,40429
15 mag 2024312,70313,40308,80309,20309,20318
14 mag 2024312,50313,80311,00312,80312,80789
13 mag 2024309,40313,80308,40310,40310,40571
10 mag 2024309,40312,20307,20312,00312,001.071
09 mag 2024303,90303,90303,90303,90303,90-
08 mag 2024296,50299,40296,60299,40299,405.503
07 mag 2024292,20292,20292,20292,20292,20-
03 mag 2024290,80289,40289,40286,20286,20896
02 mag 2024292,30292,00290,00292,00292,00144
01 mag 2024285,70285,70285,70285,70285,70-
30 apr 2024290,70291,40291,20291,20291,201.080
29 apr 2024291,40290,40290,40290,40290,4072
26 apr 2024288,30290,00289,60289,80289,802.683
25 apr 2024284,40285,40284,80285,23285,23569
24 apr 2024284,20284,43282,80284,43284,43156
23 apr 2024283,10285,00284,20284,97284,97954
22 apr 2024283,80284,61282,17282,17282,17278
19 apr 2024279,50282,20279,46279,46279,46749
18 apr 2024280,70280,83280,60280,83280,83683
17 apr 2024278,10283,17279,20283,17283,17441
16 apr 2024277,30276,20274,98275,40275,40529
15 apr 2024279,80279,55277,64278,90278,901.023
12 apr 2024279,30282,83280,60281,65281,651.028
11 apr 2024274,40278,43275,20276,00276,001.197
10 apr 2024273,80274,00272,40273,83273,83340
09 apr 2024272,80273,18271,40273,18273,182.498
08 apr 2024274,10275,20272,38272,40272,40617
05 apr 2024276,70277,59275,39277,19277,191.920
04 apr 2024279,90280,00276,38278,41278,415.391
03 apr 2024280,50281,37280,20280,46280,462.160
02 apr 2024280,10279,73278,54278,87278,873.963
28 mar 2024274,60274,60274,60274,60274,60-
27 mar 2024267,90270,00267,53267,53267,53885
26 mar 2024267,90270,40268,40269,59269,59724
25 mar 2024269,00271,99268,80269,03269,032.027
22 mar 2024269,20271,50269,78270,53270,531.240
21 mar 2024268,60267,69264,80267,42267,421.621
20 mar 2024272,40267,24265,17265,17265,171.264
19 mar 2024276,40270,20267,60268,29268,292.752
18 mar 2024270,30269,80266,77267,03267,031.965
15 mar 2024269,90272,60269,00270,38270,38706
14 mar 2024272,40268,40265,40267,96267,963.219
13 mar 2024268,60270,00268,43268,43268,431.716
12 mar 2024271,60268,60266,40268,60268,60430
11 mar 2024270,50263,80263,58263,58263,58571
08 mar 2024262,50265,80263,40265,02265,02805
07 mar 2024264,20264,80260,98260,98260,981.620
06 mar 2024266,40266,80264,80265,98265,98533
05 mar 2024264,20267,80263,20263,92263,921.508
04 mar 2024266,00268,00265,60266,01266,011.063
01 mar 2024269,10269,40267,40267,63267,631.433
29 feb 2024264,70268,00265,20266,38266,382.993
28 feb 2024257,30262,40256,01260,39260,391.931
27 feb 2024254,00256,60251,20255,55255,555.119
26 feb 2024260,30264,38260,40263,18263,182.213
23 feb 2024264,80265,20262,60263,99263,9918.293
22 feb 2024270,00270,40265,38270,11270,112.965
21 feb 2024280,20281,63278,00281,20281,202.568
20 feb 2024280,00279,83277,80279,83279,831.127
19 feb 2024280,40280,40279,37280,29280,29547
16 feb 2024283,10284,80279,60283,50283,502.753
15 feb 2024276,50278,20272,00277,97277,975.815
14 feb 2024278,80280,40278,17279,70279,701.764
13 feb 2024277,70280,40276,54277,75277,752.024
12 feb 2024271,40276,20271,60274,07274,075.128
09 feb 2024275,90276,60274,00275,25275,254.527
08 feb 2024283,50285,60277,60281,77281,772.769
07 feb 2024285,00288,40278,40286,03286,032.836
06 feb 2024302,90302,97302,40302,97302,97814
05 feb 2024306,80306,80300,77300,77300,77760
02 feb 2024310,60307,17307,17307,90307,90213
01 feb 2024316,60315,80315,60315,60315,60320
31 gen 2024315,40315,08313,20313,57313,57610
30 gen 2024313,50315,31311,60315,31315,31426
*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...