Italia Markets closed

MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (0RUK.L)

LSE - LSE Prezzo differito. Valuta in HUF.
Aggiungi a watchlist
2.888,00+104,00 (+3,74%)
Alla chiusura: 05:57PM BST
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HUFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 20243.040,893.040,893.040,893.040,893.040,896.641
11 apr 20243.035,903.035,903.030,143.031,553.031,5533.396
10 apr 20243.044,103.048,173.022,513.032,233.032,2361.199
09 apr 20243.059,393.061,763.055,543.055,543.055,5423.456
08 apr 20243.066,453.066,453.052,533.055,793.055,79101.572
05 apr 20243.025,003.049,953.019,013.019,013.019,01416.337
04 apr 20243.021,493.024,103.021,493.024,103.024,104.583
03 apr 20242.983,213.013,952.983,213.006,363.006,3647.346
02 apr 20242.964,742.971,172.964,742.968,042.968,0441.580
28 mar 20242.960,122.965,372.960,122.960,122.960,1276.065
27 mar 20242.933,002.933,002.918,252.924,492.924,4956.743
26 mar 20242.928,992.928,992.923,332.924,912.924,9128.805
25 mar 20242.941,962.941,962.920,042.920,042.920,0448.682
22 mar 20242.957,362.957,362.940,202.942,742.942,7463.437
21 mar 20242.940,072.966,512.937,562.966,512.966,51133.921
20 mar 20242.968,222.968,222.968,142.968,142.968,1437
19 mar 20242.961,162.968,042.961,162.968,042.968,048.844
18 mar 20242.936,242.971,962.936,242.967,402.967,403.007
15 mar 2024------
14 mar 20242.928,002.930,762.928,002.930,762.930,7654.566
13 mar 20242.931,462.931,462.931,462.931,462.931,46751
12 mar 2024------
11 mar 20242.926,292.927,802.924,242.927,802.927,8014.464
08 mar 2024------
07 mar 20242.931,962.939,962.926,542.939,962.939,966.972
06 mar 20242.906,002.917,962.906,002.917,962.917,9617.457
05 mar 20242.910,382.910,382.909,122.909,122.909,122.917
04 mar 20242.926,022.926,022.917,942.917,942.917,9410.926
01 mar 20242.924,912.925,962.917,132.922,472.922,479.608
29 feb 20242.894,852.901,032.888,272.901,032.901,032.395
28 feb 20242.905,112.905,112.904,352.904,352.904,3514.246
27 feb 20242.892,002.917,192.892,002.907,392.907,3938.993
26 feb 20242.944,892.944,892.942,952.942,952.942,952.880
23 feb 20242.926,542.932,672.926,542.932,672.932,675.384
22 feb 20242.926,232.928,502.921,962.925,102.925,1010.210
21 feb 20242.948,682.948,682.948,682.948,682.948,68177
20 feb 20242.953,662.953,662.933,042.946,012.946,0114.767
19 feb 2024------
16 feb 20242.970,842.982,102.952,042.959,312.959,3133.026
15 feb 20242.944,012.947,482.941,962.946,202.946,2010.089
14 feb 20242.903,842.903,842.903,842.903,842.903,845.336
13 feb 20242.884,992.884,992.884,992.884,992.884,992.040
12 feb 20242.898,262.898,262.898,262.898,262.898,26737
09 feb 20242.905,572.905,572.899,262.905,572.905,574.753
08 feb 20242.890,002.890,002.876,272.886,162.886,163.923
07 feb 2024------
06 feb 20242.903,762.914,252.903,762.914,252.914,254.222
05 feb 20242.905,002.905,002.900,002.900,002.900,0035.771
02 feb 2024------
01 feb 2024------
31 gen 20242.900,022.900,022.900,022.900,022.900,025.686
30 gen 20242.881,352.881,352.881,352.881,352.881,352.143
29 gen 2024------
26 gen 20242.849,012.849,012.849,012.849,012.849,011.772
25 gen 20242.856,292.856,292.856,292.856,292.856,29203
24 gen 20242.846,272.856,292.846,272.856,292.856,291.621
23 gen 20242.818,392.818,392.818,312.818,312.818,312.248
22 gen 20242.838,902.838,902.838,902.838,902.838,90145
19 gen 20242.836,302.836,302.836,302.836,302.836,30237
18 gen 20242.810,002.810,002.801,692.808,312.808,31748.116
17 gen 20242.805,372.805,452.805,372.805,452.805,454.127
16 gen 20242.808,722.809,252.808,722.809,252.809,2576.939
15 gen 2024------
12 gen 20242.817,692.817,692.817,692.817,692.817,69100.000
11 gen 20242.819,962.820,692.816,842.820,692.820,6989.677
10 gen 20242.821,322.823,182.821,322.823,182.823,1843.784
09 gen 20242.830,082.843,142.830,082.834,302.834,30109.028
08 gen 20242.836,002.836,002.817,962.834,302.834,304.563
05 gen 20242.815,472.829,112.815,472.829,112.829,113.175
04 gen 20242.808,822.819,962.798,972.813,452.813,457.329
03 gen 20242.806,082.816,412.806,082.809,842.809,8414.957
02 gen 20242.818,312.818,312.818,242.818,242.818,243.621
29 dic 20232.818,962.825,962.818,962.825,962.825,962.448
28 dic 20232.822,232.827,642.819,802.827,642.827,648.838
27 dic 2023------
22 dic 20232.812,202.819,312.812,202.819,312.819,31183
21 dic 20232.829,962.829,962.829,962.829,962.829,9630
20 dic 20232.837,892.837,892.837,892.837,892.837,8938.823
19 dic 20232.822,212.822,212.822,212.822,212.822,212.440
18 dic 20232.818,202.824,742.818,202.824,742.824,749.366
15 dic 20232.830,302.832,002.810,412.832,002.832,0035.056
14 dic 20232.809,612.814,312.807,612.813,882.813,889.750
13 dic 2023------
12 dic 20232.804,002.804,002.787,112.804,002.804,00282.346
11 dic 20232.762,662.762,662.760,552.760,552.760,5519.423
08 dic 20232.778,262.778,262.774,652.774,652.774,652.273
07 dic 2023------
06 dic 20232.809,812.809,812.809,812.809,812.809,81248
05 dic 20232.805,892.819,962.803,502.818,312.818,3131.403
04 dic 2023------
01 dic 20232.792,602.792,602.778,332.778,332.778,331.394
30 nov 20232.776,002.780,522.774,632.780,442.780,44346.218
29 nov 20232.781,682.781,682.779,062.780,542.780,54106.762
28 nov 20232.791,742.794,142.791,742.794,142.794,147.988
27 nov 20232.769,962.769,962.722,442.722,442.722,44116.275
24 nov 20232.727,782.730,002.727,782.730,002.730,00155.885
23 nov 2023------
22 nov 2023------
21 nov 20232.778,002.779,742.778,002.779,742.779,747.523
20 nov 20232.808,312.808,312.808,312.808,312.808,3116
*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...