Italia markets closed

Kanabo Group Plc (KNB.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1,70000,0000 (0,00%)
Alla chiusura: 04:24PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,88001,90001,50001,70001,700088.875
25 apr 20241,70001,90001,50001,70001,7000184.260
24 apr 20241,70001,90001,50001,70001,7000659.583
23 apr 20241,75001,90001,50001,70001,7000156.401
22 apr 20241,75001,90001,60001,75001,7500485.346
19 apr 20241,70001,90001,50001,66501,6650643.761
18 apr 20241,75001,90001,50001,70001,7000505.197
17 apr 20241,75001,90001,60001,75001,7500216.498
16 apr 20241,75001,90001,60001,75001,7500570.040
15 apr 20241,80002,00001,50001,80001,8000286.056
12 apr 20241,80002,00001,60001,80001,8000423.094
11 apr 20241,80002,00001,60001,80001,8000120.117
10 apr 20241,85002,00001,70001,80001,8000356.475
09 apr 20241,80002,00001,60001,85001,8500889.048
08 apr 20241,80002,00001,60001,80001,8000296.747
05 apr 20241,80002,00001,60001,80001,8000270.303
04 apr 20241,80002,00001,60001,80001,80001.392.999
03 apr 20241,75002,00001,50001,60001,6000488.051
02 apr 20241,75002,00001,50001,75001,7500660.146
28 mar 20241,75002,00001,50001,75001,7500276.892
27 mar 20241,80002,00001,50001,75001,7500249.771
26 mar 20241,85002,00001,70001,80001,8000533.939
25 mar 20241,70002,00001,70001,85001,85001.205.162
22 mar 20241,62501,75001,50001,62501,6250409.990
21 mar 20241,62501,75001,50001,62501,6250742.957
20 mar 20241,62501,75001,50001,62501,6250380.381
19 mar 20241,90002,00001,50001,62501,62501.285.081
18 mar 20241,80002,10001,60001,90001,90002.484.824
15 mar 20241,75002,00001,55001,80001,8000368.564
14 mar 20241,77501,80001,55001,67501,6750202.649
13 mar 20241,77501,80001,55001,67501,6750215.091
12 mar 20241,70001,80001,55001,67501,6750118.119
11 mar 20241,80002,00001,60001,60001,6000695.777
08 mar 20241,80002,00001,60001,80001,8000416.067
07 mar 20241,65001,98001,60001,80001,8000968.737
06 mar 20241,62501,70001,55001,65001,6500432.907
05 mar 20241,62501,70001,55001,62501,6250271.108
04 mar 20241,65001,70001,50001,50001,5000803.666
01 mar 20241,80001,90001,60001,65001,6500573.176
29 feb 20241,80001,90001,70001,80001,8000141.848
28 feb 20241,80001,90001,70001,80001,8000128.977
27 feb 20241,80001,90001,70001,80001,8000783.717
26 feb 20241,80001,90001,70001,80001,8000322.455
23 feb 20241,80001,90001,70001,80001,800066.308
22 feb 20241,80001,90001,70001,80001,8000377.379
21 feb 20241,80001,90001,70001,80001,8000195.128
20 feb 20241,80001,90001,70001,80001,8000169.797
19 feb 20241,80001,90001,70001,80001,8000292.736
16 feb 20241,80001,90001,70001,80001,8000112.489
15 feb 20241,70001,90001,60001,80001,8000751.966
14 feb 20241,67501,80001,60001,70001,7000160.127
13 feb 20241,77502,00001,55001,70001,7000377.427
12 feb 20241,80002,00001,60001,80001,8000335.714
09 feb 20241,67502,00001,55001,80001,8000644.001
08 feb 20241,67501,80001,55001,67501,6750353.039
07 feb 20241,85002,00001,50001,67501,67501.450.555
06 feb 20241,90002,00001,80001,85001,8500330.282
05 feb 20241,95002,00001,90001,95001,9500149.328
02 feb 20241,95002,00001,90001,95001,9500322.560
01 feb 20242,00002,10001,90001,95001,9500228.780
31 gen 20242,00002,10001,90002,00002,0000505.917
30 gen 20242,05002,10001,90002,00002,0000409.175
29 gen 20242,05002,10002,00002,05002,0500340.185
26 gen 20242,10002,20001,92002,05002,0500522.231
25 gen 20242,10002,20002,00002,10002,1000170.408
24 gen 20242,15002,30002,00002,10002,1000790.785
23 gen 20242,10002,30002,00002,15002,15001.220.242
22 gen 20242,30002,30002,00002,10002,1000460.322
19 gen 20242,40002,50002,16002,30002,3000803.667
18 gen 20242,45002,60002,30002,40002,4000376.094
17 gen 20242,40002,60002,30002,45002,4500191.534
16 gen 20242,50002,70002,30002,40002,40002.018.587
15 gen 20242,80002,80002,45002,50002,50003.650.744
12 gen 20242,25002,60002,20002,45002,45001.443.031
11 gen 20241,90002,48001,70002,25002,25003.098.682
10 gen 20242,05002,20001,90002,00002,00001.403.452
09 gen 20242,05002,20001,93002,05002,0500788.017
08 gen 20242,05002,20001,90002,05002,0500423.025
05 gen 20242,10002,11101,90002,05002,0500247.494
04 gen 20242,25002,23501,90002,10002,10001.880.953
03 gen 20242,65002,80002,10002,25002,25001.332.211
02 gen 20242,80003,20002,50002,50002,50005.772.502
29 dic 20231,80003,20001,80002,80002,800011.343.280
28 dic 20231,32501,90001,20001,80001,80003.385.146
27 dic 20231,32501,45001,20001,20001,2000372.142
22 dic 20231,30001,45001,20001,32501,3250411.029
21 dic 20231,22501,40001,20001,30001,3000708.004
20 dic 20231,25001,29201,15001,22501,22501.198.563
19 dic 20231,25001,25001,20001,25001,25002.671.028
18 dic 20231,25001,30001,20001,30001,3000229.447
15 dic 20231,25001,30001,17601,17601,1760103.952
14 dic 20231,25001,25201,20201,25001,2500175.079
13 dic 20231,25001,30001,20001,25001,2500210.238
12 dic 20231,25001,27101,20001,25001,2500121.823
11 dic 20231,27501,27201,20001,22001,2200470.870
08 dic 20231,27501,28701,20001,20001,2000535.048
07 dic 20231,27501,29801,20001,27501,2750240.952
06 dic 20231,27501,29801,20801,27501,2750175.510
05 dic 20231,27501,29801,20801,27501,275088.415
04 dic 20231,27501,35001,20001,27501,2750700.640
*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...