Italia markets closed

Rockwool A/S (ROCK-B.CO)

Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a watchlist
2.532,00+240,00 (+10,47%)
Alla chiusura: 04:59PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.298,002.554,002.290,002.532,002.532,0093.560
02 mag 20242.288,002.318,002.278,002.292,002.292,0022.250
01 mag 20242.296,002.310,002.274,002.292,002.292,0011.627
30 apr 20242.308,002.318,002.288,002.296,002.296,0022.333
29 apr 20242.350,002.360,002.304,002.304,002.304,0017.245
26 apr 20242.266,002.348,002.266,002.336,002.336,0036.534
25 apr 20242.302,002.318,002.226,002.250,002.250,0028.004
24 apr 20242.310,002.322,002.296,002.300,002.300,0026.770
23 apr 20242.268,002.298,002.246,002.292,002.292,0028.316
22 apr 20242.228,002.280,002.224,002.270,002.270,0035.142
19 apr 20242.210,002.228,002.178,002.228,002.228,0041.860
18 apr 20242.208,002.218,002.196,002.210,002.210,0025.834
17 apr 20242.202,002.232,002.192,002.204,002.204,0032.982
16 apr 20242.220,002.242,002.190,002.198,002.198,0029.054
15 apr 20242.210,002.254,002.210,002.242,002.242,0030.748
12 apr 20242.266,002.300,002.196,002.202,002.202,0037.026
11 apr 20242.248,002.274,002.230,002.250,002.250,0027.927
11 apr 202443 Dividendo
10 apr 20242.290,002.298,002.248,002.292,002.249,0020.672
09 apr 20242.350,002.350,002.284,002.286,002.243,1117.943
08 apr 20242.318,002.362,002.318,002.350,002.305,9129.261
05 apr 20242.336,002.338,002.278,002.322,002.278,4423.249
04 apr 20242.342,002.376,002.336,002.348,002.303,9538.205
03 apr 20242.244,002.344,002.238,002.342,002.298,0659.936
02 apr 20242.260,002.288,002.228,002.244,002.201,9049.705
27 mar 20242.226,002.269,002.226,002.269,002.226,4399.687
26 mar 20242.212,002.233,002.211,002.220,002.178,3548.292
25 mar 20242.214,002.225,002.201,002.212,002.170,5046.321
22 mar 20242.188,002.231,002.188,002.222,002.180,3156.206
21 mar 20242.186,002.206,002.164,002.190,002.148,9166.584
20 mar 20242.214,002.248,002.175,002.187,002.145,9784.654
19 mar 20242.158,002.158,002.141,002.150,002.109,6639.290
18 mar 20242.164,002.170,002.140,002.146,002.105,7435.815
15 mar 20242.154,002.172,002.145,002.164,002.123,4079.151
14 mar 20242.148,002.171,002.141,002.153,002.112,6154.215
13 mar 20242.154,002.159,002.134,002.146,002.105,7439.100
12 mar 20242.141,002.173,002.137,002.154,002.113,5966.559
11 mar 20242.150,002.150,002.120,002.137,002.096,9136.721
08 mar 20242.159,002.178,002.146,002.160,002.119,4863.208
07 mar 20242.163,002.174,002.151,002.155,002.114,5727.377
06 mar 20242.157,002.172,002.135,002.155,002.114,5726.823
05 mar 20242.202,002.225,002.154,002.163,002.122,4232.335
04 mar 20242.166,002.208,002.156,002.201,002.159,7123.997
01 mar 20242.208,002.231,002.155,002.173,002.132,2337.881
29 feb 20242.236,002.262,002.153,002.205,002.163,6386.636
28 feb 20242.220,002.256,002.219,002.231,002.189,1423.785
27 feb 20242.224,002.241,002.205,002.218,002.176,3925.022
26 feb 20242.252,002.260,002.208,002.221,002.179,3324.833
23 feb 20242.255,002.268,002.243,002.258,002.215,6415.299
22 feb 20242.260,002.271,002.231,002.259,002.216,6222.067
21 feb 20242.214,002.255,002.212,002.251,002.208,7730.837
20 feb 20242.201,002.228,002.188,002.220,002.178,3535.455
19 feb 20242.195,002.212,002.168,002.207,002.165,5926.902
16 feb 20242.220,002.235,002.195,002.204,002.162,6539.010
15 feb 20242.180,002.226,002.175,002.210,002.168,5436.671
14 feb 20242.145,002.180,002.145,002.164,002.123,4035.848
13 feb 20242.168,002.181,002.116,002.143,002.102,8046.509
12 feb 20242.159,002.168,002.102,002.159,002.118,5039.513
09 feb 20242.095,002.125,002.066,002.107,002.067,4743.338
08 feb 20241.992,502.089,001.981,002.067,002.028,2281.762
07 feb 20241.850,502.035,001.809,001.993,001.955,61110.444
06 feb 20241.910,001.910,001.840,001.850,501.815,7848.255
05 feb 20241.888,501.895,501.841,001.841,001.806,4630.652
02 feb 20241.930,001.942,501.903,501.911,501.875,6432.421
01 feb 20241.884,001.913,501.877,001.886,001.850,6222.511
31 gen 20241.889,001.923,001.880,001.890,001.854,5437.473
30 gen 20241.890,001.916,501.880,501.889,001.853,5625.012
29 gen 20241.869,001.886,001.857,501.882,501.847,1824.870
26 gen 20241.849,501.890,501.849,001.869,001.833,9421.108
25 gen 20241.819,001.857,001.816,001.844,001.809,4029.057
24 gen 20241.830,501.848,001.793,501.824,501.790,2736.876
23 gen 20241.841,501.847,001.811,501.811,501.777,5125.334
22 gen 20241.820,501.848,501.817,501.830,001.795,6721.570
19 gen 20241.835,001.840,001.798,001.801,001.767,2119.369
18 gen 20241.775,501.826,501.775,001.816,001.781,9324.351
17 gen 20241.752,001.813,001.752,001.798,501.764,7640.376
16 gen 20241.857,501.865,501.848,001.862,501.827,5610.212
15 gen 20241.865,001.868,501.843,001.868,501.833,4511.520
12 gen 20241.855,501.880,001.850,001.866,001.830,9917.358
11 gen 20241.895,001.899,001.849,501.849,501.814,8030.715
10 gen 20241.863,001.927,001.852,501.890,001.854,5449.213
09 gen 20241.926,501.939,001.907,001.935,001.898,7020.135
08 gen 20241.900,501.937,001.891,001.919,501.883,4921.138
05 gen 20241.841,501.934,001.838,001.928,001.891,8329.976
04 gen 20241.925,501.945,501.921,501.942,001.905,5717.260
03 gen 20241.952,501.954,501.912,501.925,501.889,3818.785
02 gen 20241.976,001.990,001.955,001.959,501.922,7413.278
29 dic 20231.977,501.984,001.971,001.976,001.938,9326.256
28 dic 20231.987,501.990,501.974,001.979,001.941,8717.041
27 dic 20231.978,002.005,001.970,501.987,501.950,2118.321
22 dic 20231.959,001.988,501.955,001.978,001.940,8916.145
21 dic 20231.967,501.979,501.955,501.969,001.932,0616.311
20 dic 20231.980,001.996,501.958,001.984,001.946,7825.469
19 dic 20231.950,001.973,001.950,001.973,001.935,9823.055
18 dic 20231.964,001.975,501.945,501.950,001.913,4218.261
15 dic 20231.958,501.992,501.954,501.971,001.934,0256.907
14 dic 20231.929,001.977,001.928,501.951,501.914,8951.769
13 dic 20231.902,001.922,501.890,001.890,001.854,5434.129
12 dic 20231.822,001.903,501.821,001.898,001.862,3942.556
11 dic 20231.896,001.942,001.892,501.936,001.899,6831.458
*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...