Italia markets closed

Kesko Oyj (KESKOB.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
16,03-0,12 (-0,77%)
Alla chiusura: 06:29PM EEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202416,1616,2116,0316,0316,03518.321
29 apr 202416,1016,2515,9416,1616,16683.399
26 apr 202416,0016,2415,9316,0616,06812.580
25 apr 202416,4016,4115,6315,9115,912.026.808
24 apr 202416,9716,9716,7516,8216,82853.451
23 apr 202416,9417,0816,9116,9116,91548.949
22 apr 202416,6016,9716,6016,8916,89743.387
19 apr 202416,4316,5716,3816,5316,53467.870
18 apr 202416,7116,7116,4116,4716,47667.644
17 apr 202416,8917,0416,5716,6616,66719.363
16 apr 202416,8516,9916,6416,7816,78723.423
15 apr 202416,9117,0016,7516,8416,84466.544
12 apr 202417,0117,0816,8416,9216,92599.593
11 apr 202416,9917,1116,8716,9216,92792.778
10 apr 202417,1217,3316,9116,9916,99576.638
09 apr 202416,9717,1816,8617,0017,00565.333
08 apr 202416,9817,0116,8116,9816,98384.428
05 apr 202417,0017,1116,9216,9816,98459.481
04 apr 202416,9917,3316,9417,1517,15496.808
03 apr 202416,7517,0116,5816,9916,99766.262
02 apr 202417,3117,3316,5516,6916,691.232.629
28 mar 202417,3117,4117,2617,3217,32591.369
27 mar 202417,0817,4017,0517,3117,31546.257
27 mar 20240.26 Dividendo
26 mar 202417,2517,3317,1217,2817,02456.793
25 mar 202417,3017,4317,0817,2717,01377.048
22 mar 202417,4217,5817,2717,3317,06354.833
21 mar 202417,4817,6717,3617,4117,15610.087
20 mar 202417,1817,4917,1317,4317,17618.961
19 mar 202417,1617,2116,8117,1916,93536.838
18 mar 202417,0817,3317,0817,1616,90578.003
15 mar 202417,1917,4217,0517,0516,792.122.759
14 mar 202417,1617,5417,1117,1916,93596.318
13 mar 202417,1117,2517,0017,1216,86579.888
12 mar 202417,1217,1516,9217,1316,87384.063
11 mar 202417,1117,1316,9017,0516,79533.535
08 mar 202417,1117,1616,9717,1316,87367.043
07 mar 202416,9017,2216,6717,0816,82462.834
06 mar 202416,9117,1416,9016,9216,67525.781
05 mar 202417,3717,4016,9116,9116,66701.035
04 mar 202417,7517,7517,4217,4217,16617.957
01 mar 202417,6517,9117,6417,7917,52512.543
29 feb 202417,6317,8217,5317,6717,401.375.117
28 feb 202417,7517,8617,5717,6017,34410.912
27 feb 202417,5917,8017,5317,7517,48393.338
26 feb 202417,7017,7217,5717,6117,35313.579
23 feb 202417,7517,8417,6417,7517,48458.665
22 feb 202417,8617,9617,5717,7117,44299.071
21 feb 202418,0018,0517,7017,7817,51281.215
20 feb 202417,8818,0217,8318,0017,72476.572
19 feb 202417,9318,0017,8817,9017,63481.948
16 feb 202417,7018,0017,7017,9317,66658.581
15 feb 202417,2517,6717,1817,5817,31623.416
14 feb 202417,0917,2817,0717,2116,95362.919
13 feb 202417,5017,5017,0017,0916,84455.880
12 feb 202417,5017,6917,4017,4817,22363.824
09 feb 202417,8017,9217,4217,4417,18358.644
08 feb 202417,6217,9217,6217,8017,53412.731
07 feb 202417,7517,7817,5817,6217,35460.211
06 feb 202417,7817,8617,6317,7517,48397.386
05 feb 202417,8217,9917,6717,7117,44473.208
02 feb 202418,0718,1317,8017,8017,53494.586
01 feb 202418,0818,3017,9817,9917,71547.377
31 gen 202418,5818,6117,8518,0817,811.205.280
30 gen 202417,9019,1317,8518,8218,532.294.838
29 gen 202417,3317,4717,2017,4117,14712.175
26 gen 202417,2217,3617,0717,3317,07533.487
25 gen 202417,1017,1716,9817,0816,83730.404
24 gen 202417,1517,2616,9717,1316,87413.924
23 gen 202416,9817,0916,8917,0216,76442.552
22 gen 202416,9017,1016,8116,9216,67419.916
19 gen 202417,0817,1316,8616,8716,62435.545
18 gen 202417,0817,0816,9617,0316,77519.529
17 gen 202417,3917,3916,9817,0816,82667.363
16 gen 202418,0318,0317,4017,5017,24875.698
15 gen 202418,1718,2118,1318,1417,87368.990
12 gen 202418,4018,5518,2718,3718,09345.050
11 gen 202418,4018,4518,3018,4018,12334.375
10 gen 202418,3818,4018,1718,3118,03363.224
09 gen 202418,4018,5618,4018,4018,12405.093
08 gen 202418,2318,3918,0018,3618,09446.907
05 gen 202418,1518,2517,9218,2517,98366.257
04 gen 202417,9418,2417,9418,2417,97812.598
03 gen 202418,1418,2017,8317,9417,67578.357
02 gen 202417,9518,2617,9518,1117,84585.233
29 dic 202317,9918,0717,9417,9517,68179.010
28 dic 202318,0318,0817,8917,9917,72363.858
27 dic 202317,9218,1517,8618,0317,76566.243
22 dic 202317,6917,9117,6917,9117,64379.497
21 dic 202317,6017,6717,5017,6717,40332.472
20 dic 202317,6217,7417,4117,6817,41631.180
19 dic 202317,4717,6417,4517,6017,34582.246
18 dic 202317,4117,5317,2717,4517,19565.771
15 dic 202317,5517,6117,3117,4917,221.897.341
14 dic 202317,3017,6717,2817,5317,27893.496
13 dic 202317,2317,2517,0517,1216,86594.608
12 dic 202317,6817,7017,2017,2617,01648.897
11 dic 202317,7817,7817,5017,6917,43644.509
11 dic 20230.27 Dividendo
08 dic 202317,9618,1717,9317,9317,40597.295
*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...