Italia markets closed

FLEX LNG Ltd. (0RQ8.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
290,60+1,73 (+0,60%)
Alla chiusura: 08:34AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024292,30292,30292,30292,30292,30-
25 lug 2024295,30295,30295,30295,30295,30-
24 lug 2024299,20299,20299,20299,20299,20-
23 lug 2024302,50302,00302,00302,00302,00255
22 lug 2024297,80297,80297,80297,80297,80-
19 lug 2024293,60293,60293,60293,60293,60-
18 lug 2024294,40294,40294,40294,40294,40-
17 lug 2024292,60292,60292,60292,60292,60-
16 lug 2024289,20289,80289,60289,60289,60167
15 lug 2024286,90286,90286,90286,90286,90-
12 lug 2024284,90285,40282,80285,40285,401.117
11 lug 2024285,20286,00284,20285,00285,00460
10 lug 2024284,30284,30284,30284,30284,30-
09 lug 2024278,60278,20278,20278,20278,20741
08 lug 2024282,40282,40282,40282,40282,40-
05 lug 2024286,00287,00285,20285,20285,20530
04 lug 2024288,00288,00285,80285,80285,80218
03 lug 2024289,00289,00289,00289,00289,00-
02 lug 2024291,10291,10291,10291,10291,10-
01 lug 2024286,50290,80287,20287,20287,20484
28 giu 2024298,20298,80293,40293,40293,401.070
27 giu 2024298,40299,80298,60299,00299,00296
26 giu 2024297,50297,50297,50297,50297,50-
25 giu 2024292,90293,60291,00292,80292,801.716
24 giu 2024288,30291,60289,60291,60291,60527
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
10 giu 20248.027145 Dividendo
07 giu 2024300,80293,80293,80293,80285,77118
06 giu 2024302,60301,60301,00301,00292,78550
05 giu 2024301,70303,40301,60303,40295,111.090
04 giu 2024302,70302,70302,70302,70294,43-
03 giu 2024302,40303,40302,00302,40294,14797
31 mag 2024308,90305,40302,40302,40294,1411.883
30 mag 2024308,00307,80307,80307,80299,39588
29 mag 2024312,80315,00306,00306,20297,834.283
28 mag 2024318,90319,00309,20309,20300,752.723
24 mag 2024313,00312,40309,40315,30306,691.605
23 mag 2024321,60319,60317,00317,00308,344.626
22 mag 2024316,20318,00312,00312,00303,481.505
21 mag 2024319,60320,60316,60317,60308,92417
20 mag 2024316,60316,60316,60316,60307,95-
17 mag 2024312,00312,00312,00312,00303,48-
16 mag 2024309,70311,40311,40311,40302,89429
15 mag 2024312,70313,40308,80309,20300,75318
14 mag 2024312,50313,80311,00312,80304,25789
13 mag 2024309,40313,80308,40310,40301,92571
10 mag 2024309,40312,20307,20312,00303,481.071
09 mag 2024303,90303,90303,90303,90295,60-
08 mag 2024296,50299,40296,60299,40291,225.503
07 mag 2024292,20292,20292,20292,20284,22-
03 mag 2024290,80289,40289,40286,20278,38896
02 mag 2024292,30292,00290,00292,00284,02144
01 mag 2024285,70285,70285,70285,70277,89-
30 apr 2024290,70291,40291,20291,20283,241.080
29 apr 2024291,40290,40290,40290,40282,4772
26 apr 2024288,30290,00289,60289,80281,882.683
25 apr 2024284,40285,40284,80285,23277,43569
24 apr 2024284,20284,43282,80284,43276,65156
23 apr 2024283,10285,00284,20284,97277,19954
22 apr 2024283,80284,61282,17282,17274,47278
19 apr 2024279,50282,20279,46279,46271,82749
18 apr 2024280,70280,83280,60280,83273,15683
17 apr 2024278,10283,17279,20283,17275,44441
16 apr 2024277,30276,20274,98275,40267,88529
15 apr 2024279,80279,55277,64278,90271,281.023
12 apr 2024279,30282,83280,60281,65273,951.028
11 apr 2024274,40278,43275,20276,00268,461.197
10 apr 2024273,80274,00272,40273,83266,35340
09 apr 2024272,80273,18271,40273,18265,712.498
08 apr 2024274,10275,20272,38272,40264,96617
05 apr 2024276,70277,59275,39277,19269,621.920
04 apr 2024279,90280,00276,38278,41270,805.391
03 apr 2024280,50281,37280,20280,46272,802.160
02 apr 2024280,10279,73278,54278,87271,253.963
28 mar 2024274,60274,60274,60274,60267,10-
27 mar 2024267,90270,00267,53267,53260,22885
26 mar 2024267,90270,40268,40269,59262,22724
25 mar 2024269,00271,99268,80269,03261,682.027
22 mar 2024269,20271,50269,78270,53263,141.240
21 mar 2024268,60267,69264,80267,42260,121.621
20 mar 2024272,40267,24265,17265,17257,931.264
19 mar 2024276,40270,20267,60268,29260,962.752
18 mar 2024270,30269,80266,77267,03259,731.965
15 mar 2024269,90272,60269,00270,38262,99706
14 mar 2024272,40268,40265,40267,96260,643.219
13 mar 2024268,60270,00268,43268,43261,091.716
12 mar 2024271,60268,60266,40268,60261,26430
11 mar 2024270,50263,80263,58263,58256,37571
08 mar 2024262,50265,80263,40265,02257,78805
07 mar 2024264,20264,80260,98260,98253,851.620
06 mar 2024266,40266,80264,80265,98258,71533
*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...