Italia markets closed

Elkem ASA (0SFN.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
38,15+0,95 (+2,55%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202419,5719,5919,2719,4619,4610.115
24 apr 202419,4319,5219,1819,3919,3960.601
23 apr 202419,3819,4419,2019,3019,3055.365
22 apr 202419,3219,4519,2919,3019,30132.008
19 apr 202419,2019,5218,8619,3019,30243.959
18 apr 202420,0420,2218,8118,8718,87178.224
17 apr 202421,6621,1720,8321,1721,1739.791
16 apr 202422,0021,2020,5220,7020,7078.097
15 apr 202421,8121,9221,4821,5221,5240.655
12 apr 202421,8522,0621,7221,9721,9741.441
11 apr 202422,1822,3821,7021,7121,7162.987
10 apr 202422,3322,3621,7222,3622,36267.851
09 apr 202422,6322,6422,2822,3022,3016.361
08 apr 202422,4422,9422,3822,7322,7322.728
05 apr 202422,5422,7222,2222,4622,4614.927
04 apr 202421,5323,0621,8221,8921,8962.559
03 apr 202421,5521,5621,2621,4021,4065.672
02 apr 202421,3621,8821,4021,4821,4840.989
28 mar 2024------
27 mar 202421,4521,3821,2021,3221,3218.266
26 mar 202421,5321,4821,3621,4221,4223.065
25 mar 202421,5721,6221,3621,6021,6068.538
22 mar 202421,7622,0421,8022,0222,0232.647
21 mar 202422,1022,2821,8022,0122,0122.257
20 mar 202422,2322,2221,7622,0722,0714.558
19 mar 202422,1822,4222,1422,2022,20166.769
18 mar 202422,1822,2821,8622,1422,1426.574
15 mar 202422,3722,5422,1622,2622,2631.658
14 mar 202422,4422,4622,2022,2622,26103.383
13 mar 202422,5022,9022,3022,7322,7396.342
12 mar 202422,0622,8622,0022,4222,4268.719
11 mar 202421,7422,2021,3221,5321,5391.037
08 mar 202422,1422,0321,6822,0322,0314.568
07 mar 202421,3822,1221,3422,0422,0438.902
06 mar 202421,3622,0021,4621,5921,59233.551
05 mar 202421,7421,8821,4021,7021,7053.070
04 mar 202421,8522,2221,7421,9821,98127.736
01 mar 202421,1521,7821,3621,4921,49159.437
29 feb 202420,2721,0820,3220,9420,94297.868
28 feb 202419,7020,3019,4620,2920,29399.028
27 feb 202419,3619,7119,3419,4919,4922.482
26 feb 202419,2619,3119,0719,2119,2124.358
23 feb 202419,5519,4719,1919,4719,4715.850
22 feb 202419,3819,6219,4119,5319,5363.185
21 feb 202419,2619,4419,0819,2319,2393.331
20 feb 202419,5319,5619,2219,5619,5662.198
19 feb 202419,8219,7819,3019,7819,7888.755
16 feb 202419,6319,9219,5719,7719,77155.906
15 feb 202419,6619,5119,1619,1719,17205.622
14 feb 202420,0020,0619,4419,6919,69370.920
13 feb 202420,8620,6020,1020,1420,14130.584
12 feb 202420,9021,2620,8421,0121,0160.117
09 feb 202420,0720,9420,0220,0220,02202.503
08 feb 202420,1220,5819,6720,2120,21318.965
07 feb 202421,9121,9021,2221,3821,38150.430
06 feb 202421,5721,8421,5021,7621,7669.879
05 feb 202421,7221,8221,5021,6621,6628.547
02 feb 202422,2122,2421,7221,9621,969.527
01 feb 202421,7822,0821,5022,0422,0420.229
31 gen 202422,3121,9821,7021,9021,9038.381
30 gen 202422,3122,2221,8021,8321,8325.853
29 gen 202422,6122,6022,2022,3522,3550.071
26 gen 202422,1222,7021,9022,4622,46163.385
25 gen 202422,6522,5822,0022,1722,17104.951
24 gen 202422,6922,7222,4822,5922,5924.426
23 gen 202421,8922,5421,9222,2022,2027.782
22 gen 202421,5521,8221,5621,6721,6746.554
19 gen 202421,7621,7421,1821,4921,4979.941
18 gen 202422,0221,9621,3021,5421,54143.307
17 gen 202422,8422,4221,6021,8421,84510.129
16 gen 202422,7723,2022,6623,1223,12116.108
15 gen 202423,4923,0422,6722,8722,87131.413
12 gen 202423,7423,7223,1823,6423,6496.382
11 gen 202423,0123,7222,9823,1823,18579.541
10 gen 202422,9422,7222,2222,7222,72111.193
09 gen 202422,5622,9622,0822,9622,96273.666
08 gen 202421,5522,1821,3222,0022,00251.286
05 gen 202420,2720,5620,0620,5620,5657.734
04 gen 202419,6720,3819,5420,1320,1394.550
03 gen 202420,3920,4019,5419,9819,981.066.242
02 gen 202421,2821,1020,4420,4820,48233.213
29 dic 202320,9521,2320,8021,2321,23154.802
28 dic 202320,9821,0020,5420,6820,68103.572
27 dic 202320,4421,1420,5420,8620,8672.461
22 dic 202319,9520,2620,0420,1020,10146.825
21 dic 202319,6719,9119,3119,9119,9129.733
20 dic 202320,2720,2619,7019,9519,95105.018
19 dic 202319,8120,3219,9720,2220,2267.823
18 dic 202319,3819,8219,5519,6619,6637.410
15 dic 202319,5219,8619,3319,6019,60131.305
14 dic 202318,4219,3918,7319,2119,21184.284
13 dic 202317,5618,1617,5318,1618,1660.160
12 dic 202317,6917,7817,5417,6917,6949.931
11 dic 202317,4217,6517,3017,6117,6137.398
08 dic 202317,3117,6417,2717,5317,5352.905
07 dic 202317,5717,3417,1717,2917,297.614
06 dic 202317,2017,5917,1717,2617,2665.198
05 dic 202316,9417,2917,1417,1617,1686.268
04 dic 202317,9118,3317,2817,3017,30112.079
01 dic 202317,5517,6017,1317,6017,6073.626
*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...