Italia markets open in 3 hours 8 minutes

FLEX LNG Ltd. (0RQ8.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
288,87+5,67 (+2,00%)
Alla chiusura: 05:28PM GMT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 2024270,30269,80267,02267,02267,02971
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
22 feb 20247.8633 Dividendo
21 feb 2024280,20281,63278,00281,20273,342.568
20 feb 2024280,00279,83277,80279,83272,001.127
19 feb 2024280,40280,40279,37280,29272,45547
16 feb 2024283,10284,80279,60283,50275,572.753
15 feb 2024276,50278,20272,00277,97270,205.815
14 feb 2024278,80280,40278,17279,70271,881.764
13 feb 2024277,70280,40276,54277,75269,982.024
12 feb 2024271,40276,20271,60274,07266,415.128
09 feb 2024275,90276,60274,00275,25267,554.527
08 feb 2024283,50285,60277,60281,77273,902.769
07 feb 2024285,00288,40278,40286,03278,032.836
06 feb 2024302,90302,97302,40302,97294,50814
05 feb 2024306,80306,80300,77300,77292,36760
02 feb 2024310,60307,17307,17307,90299,29213
01 feb 2024316,60315,80315,60315,60306,77320
31 gen 2024315,40315,08313,20313,57304,80610
30 gen 2024313,50315,31311,60315,31306,49426
29 gen 2024319,20318,01316,20316,57307,721.228
26 gen 2024315,50317,40315,93315,93307,101.231
25 gen 2024315,90315,03314,97315,03306,22423
24 gen 2024313,50315,97313,51313,51304,741.018
23 gen 2024307,30311,40306,20308,00299,391.897
22 gen 2024309,20311,37311,37311,37302,67589
19 gen 2024311,00311,80309,20309,33300,68991
18 gen 2024312,60311,60310,40310,63301,94976
17 gen 2024310,90312,80310,00311,16302,461.139
16 gen 2024310,30315,30310,00310,23301,561.171
15 gen 2024308,20309,00308,20308,57299,94343
12 gen 2024310,60315,20312,00313,00304,251.436
11 gen 2024307,00309,00303,80307,32298,723.698
10 gen 2024312,80313,20310,00311,09302,39685
09 gen 2024319,20319,00314,20314,63305,835.374
08 gen 2024318,60321,80314,80315,26306,452.242
05 gen 2024318,80318,60317,00317,47308,591.181
04 gen 2024316,30320,40315,60316,30307,452.419
03 gen 2024310,90317,00307,60310,63301,943.183
02 gen 2024300,80304,60297,00300,30291,902.369
29 dic 2023298,60299,60297,00298,25289,912.458
28 dic 2023301,50302,00300,40300,64292,231.971
27 dic 2023302,10303,00301,60302,63294,162.148
22 dic 2023308,00309,20306,80307,59298,99775
21 dic 2023309,90312,00306,40308,20299,582.683
20 dic 2023310,30312,40308,60311,77303,051.473
19 dic 2023306,90309,00305,77305,80297,251.492
18 dic 2023306,80311,60307,03308,98300,341.341
15 dic 2023308,70308,60304,97304,97296,442.278
14 dic 2023310,90313,20304,60305,33296,791.739
13 dic 2023307,40310,60307,20310,00301,331.689
12 dic 2023309,40309,17307,00309,17300,531.532
11 dic 2023311,30313,00310,00310,81302,12986
08 dic 2023309,10312,20307,80311,80303,081.788
07 dic 2023310,80311,00308,63310,19301,511.984
06 dic 2023311,30314,00310,60313,63304,863.108
05 dic 2023312,30313,20311,40311,63302,911.131
04 dic 2023311,10314,00309,60311,60302,891.697
01 dic 2023311,90313,40310,00310,87302,185.011
30 nov 2023309,70313,40308,40309,95301,297.284
29 nov 2023310,50312,40308,80311,00302,302.613
28 nov 2023318,40319,40316,60318,44309,537.404
27 nov 2023327,80327,80325,80326,68317,556.655
27 nov 20239.358064 Dividendo
24 nov 2023336,20341,40337,40338,20319,653.808
23 nov 2023335,80337,40335,80337,37318,86349
22 nov 2023333,60334,40331,40333,50315,202.540
21 nov 2023332,80334,20329,80330,20312,0913.806
20 nov 2023339,40341,60336,57336,60318,131.814
17 nov 2023338,40342,00336,00340,12321,466.934
16 nov 2023338,50340,60335,60337,64319,1210.620
15 nov 2023338,90339,57335,00339,57320,942.670
14 nov 2023344,60345,60341,60343,66324,811.341
13 nov 2023341,60348,80340,40344,48325,586.648
10 nov 2023344,90344,00342,40342,97324,15789
09 nov 2023338,20345,00338,20343,15324,335.794
08 nov 2023350,80358,80345,40345,60326,647.622
07 nov 2023348,90348,80343,77343,80324,942.340
06 nov 2023349,10349,20347,40348,00328,912.171
03 nov 2023347,40350,40343,80348,63329,511.293
02 nov 2023343,10349,20342,80346,10327,115.072
01 nov 2023332,50345,60343,60344,29325,405.093
31 ott 2023336,60343,00338,00341,97323,212.277
30 ott 2023336,90341,80334,83340,02321,373.631
*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...