Italia markets close in 2 hours 19 minutes

ISS A/S (ISS.CO)

Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a watchlist
123,10+0,30 (+0,24%)
In data: 03:11PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024123,40124,60122,30123,10123,10320.450
02 mag 2024128,60128,60120,60122,80122,801.406.413
01 mag 2024130,70131,00127,00128,20128,20480.845
30 apr 2024131,50132,50130,80131,20131,20338.250
29 apr 2024130,80131,80130,80131,60131,60279.760
26 apr 2024127,10131,80127,10130,70130,70674.510
25 apr 2024130,90131,40126,20126,70126,70460.775
24 apr 2024130,50131,40130,00131,00131,00493.657
23 apr 2024129,00130,60128,20130,50130,50459.498
22 apr 2024128,10129,10128,10129,10129,10306.798
19 apr 2024125,20128,30124,60127,20127,20578.100
18 apr 2024126,70127,00124,30126,00126,00454.720
17 apr 2024125,00126,70124,90125,70125,70531.915
16 apr 2024127,00127,00124,20124,90124,90597.039
15 apr 2024127,10130,90126,00127,10127,101.328.848
12 apr 2024122,00123,70121,60122,10122,10517.962
12 apr 20242.3 Dividendo
11 apr 2024124,20125,40123,60124,30122,00415.962
10 apr 2024124,40125,90123,60124,70122,39485.307
09 apr 2024125,00126,00124,30124,40122,10491.154
08 apr 2024123,30124,30123,10124,20121,90339.135
05 apr 2024123,10123,30121,10123,30121,02501.111
04 apr 2024125,00125,30123,30123,40121,12506.644
03 apr 2024125,10125,90123,70124,70122,39690.218
02 apr 2024125,70126,90124,90125,20122,88419.829
27 mar 2024125,20125,90124,70125,70123,37195.158
26 mar 2024123,45125,95123,15125,25122,93449.189
25 mar 2024124,60124,95123,15123,45121,17358.239
22 mar 2024123,60124,85123,60124,70122,39394.231
21 mar 2024124,50124,95122,80123,85121,56323.821
20 mar 2024123,90124,65123,45124,20121,90279.052
19 mar 2024123,25124,85123,25124,20121,90261.461
18 mar 2024122,05123,65121,90123,55121,26351.750
15 mar 2024122,00122,70121,80122,10119,84832.682
14 mar 2024121,70122,55121,15122,20119,94367.150
13 mar 2024123,10123,15121,15121,70119,45402.434
12 mar 2024122,15123,50121,50123,15120,87496.168
11 mar 2024122,60122,80121,65121,80119,55321.127
08 mar 2024123,00123,65121,90122,80120,53496.880
07 mar 2024121,50123,90121,25123,00120,72757.127
06 mar 2024122,05122,45121,55121,85119,60471.848
05 mar 2024123,75123,90120,75121,55119,30812.714
04 mar 2024122,95124,45122,50124,25121,95628.811
01 mar 2024123,60124,70122,40123,25120,971.054.613
29 feb 2024126,45126,55122,45124,00121,711.560.248
28 feb 2024127,95128,40125,40126,00123,67598.486
27 feb 2024125,50128,50124,75128,20125,83863.806
26 feb 2024123,50126,60123,50126,00123,67741.060
23 feb 2024127,90128,05123,65123,80121,511.963.852
22 feb 2024134,25134,40122,95128,75126,374.392.293
21 feb 2024135,75138,50135,35138,30135,74674.419
20 feb 2024137,30137,80135,50136,05133,53694.917
19 feb 2024134,15137,20134,00137,20134,66671.230
16 feb 2024133,70134,90133,40134,10131,62692.335
15 feb 2024131,45133,45131,40133,45130,98308.784
14 feb 2024131,00131,00129,70130,80128,38255.208
13 feb 2024130,95130,95128,65129,10126,71236.959
12 feb 2024130,85132,20130,55131,00128,58291.085
09 feb 2024131,85132,30130,25130,50128,09211.944
08 feb 2024129,50131,75129,50131,45129,02289.374
07 feb 2024129,25131,35129,15129,50127,10513.204
06 feb 2024129,50130,30128,40129,30126,91261.032
05 feb 2024130,35130,70128,90128,90126,51222.104
02 feb 2024130,00131,60130,00130,35127,94403.369
01 feb 2024130,85131,35129,10129,10126,71242.421
31 gen 2024131,25132,85130,95131,00128,58437.483
30 gen 2024132,30132,95130,65130,65128,23196.398
29 gen 2024132,25132,35130,40131,85129,41243.949
26 gen 2024131,25132,90130,70132,15129,70281.954
25 gen 2024131,65132,50130,80131,15128,72379.956
24 gen 2024132,75133,00131,45131,65129,21269.831
23 gen 2024130,00133,10129,95131,90129,46663.281
22 gen 2024126,60129,35126,60129,05126,66297.779
19 gen 2024128,35128,60125,70125,85123,52281.893
18 gen 2024126,25128,15126,00127,60125,24255.011
17 gen 2024126,35126,85125,45126,05123,72282.100
16 gen 2024129,00129,15127,25127,60125,24241.092
15 gen 2024130,25130,60129,60129,90127,50186.722
12 gen 2024128,40130,85128,40129,35126,96265.246
11 gen 2024130,65130,95128,20128,20125,83377.641
10 gen 2024129,35129,70128,00129,40127,01398.601
09 gen 2024127,85130,45127,00129,75127,35694.827
08 gen 2024126,45127,60124,85127,25124,90370.374
05 gen 2024125,40126,80124,45126,80124,45346.135
04 gen 2024124,50126,65124,50126,10123,77362.970
03 gen 2024128,00128,75124,55124,55122,25525.517
02 gen 2024129,30130,05127,60128,50126,12402.126
29 dic 2023128,00129,20128,00128,95126,56274.056
28 dic 2023128,55128,85127,65128,35125,98298.302
27 dic 2023127,60128,85127,00128,10125,73476.007
22 dic 2023126,40127,35125,80126,95124,60292.368
21 dic 2023125,80127,40124,90127,05124,70577.979
20 dic 2023124,75126,60124,45126,15123,82736.779
19 dic 2023123,30124,95123,15124,45122,15533.375
18 dic 2023122,00123,90121,00123,30121,02567.779
15 dic 2023122,85124,10120,65122,60120,33713.268
14 dic 2023120,50123,60120,35122,10119,84620.011
13 dic 2023119,55120,35118,70119,35117,14321.717
12 dic 2023119,25120,20118,55118,85116,65378.082
11 dic 2023120,90121,25119,10120,00117,78420.989
*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...