Italia markets open in 3 hours 5 minutes

UPM-Kymmene Oyj (RPL.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,71-0,08 (-0,24%)
Alla chiusura: 02:16PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202432,9432,9432,7132,7132,71100
27 giu 202432,7232,7932,7232,7932,7926
26 giu 202433,2233,2232,8732,8732,87150
25 giu 202432,8633,2132,8633,2133,211.430
24 giu 202433,5533,5533,5533,5533,55-
21 giu 202433,7833,7833,7833,7833,78-
20 giu 202433,2033,7433,2033,7433,74100
19 giu 202433,4333,4333,4333,4333,43-
18 giu 202432,8632,8632,8632,8632,86-
17 giu 202432,5732,5732,5432,5432,544
14 giu 202433,1533,1532,6132,6132,6150
13 giu 202433,2233,2233,2233,2233,22-
12 giu 202433,3433,3433,3433,3433,34-
11 giu 202433,9933,9933,3133,3133,31220
10 giu 202433,7233,8933,7233,8933,8912
07 giu 202434,0834,0834,0834,0834,08-
06 giu 202434,3934,3934,3934,3934,39-
05 giu 202434,9834,9834,9834,9834,98100
04 giu 202435,0735,0734,8234,8234,82460
03 giu 202435,2635,3435,2635,3435,341
31 mag 202435,1135,1734,9334,9334,93559
30 mag 202434,5934,5934,5934,5934,59-
29 mag 202434,8934,8934,4834,4834,482
28 mag 202434,7534,7534,7534,7534,75-
27 mag 202434,9134,9134,9134,9134,91-
24 mag 202434,9134,9934,9134,9934,99142
23 mag 202435,6735,6735,0035,0035,00302
22 mag 202435,4935,4935,4535,4535,4530
21 mag 202434,9435,2234,9435,2235,222.241
20 mag 202434,7534,7534,7534,7534,75-
17 mag 202434,6135,0034,6135,0035,00122
16 mag 202434,6434,6434,6434,6434,64-
15 mag 202434,4534,4534,4534,4534,45-
14 mag 202434,1734,5434,1734,5034,50207
13 mag 202434,4734,4734,3634,3634,36120
10 mag 202434,0434,5834,0434,5834,58500
09 mag 202433,9333,9333,9333,9333,93-
08 mag 202434,0134,2934,0034,0034,00203
07 mag 202433,7233,7233,7233,7233,72-
06 mag 202433,3133,9433,3133,9433,94816
03 mag 202433,1833,1833,1833,1833,18-
02 mag 202432,6132,6132,6132,6132,61-
30 apr 202433,0033,0033,0033,0033,00-
29 apr 202432,9633,0732,9633,0033,00295
26 apr 202432,4932,4932,4932,4932,49-
25 apr 202431,8533,5831,8533,0033,00668
24 apr 202431,6332,0431,6332,0432,0440
23 apr 202432,1732,1732,1732,1732,17-
22 apr 202431,8931,8931,8931,8931,89-
19 apr 202430,6630,6630,6630,6630,66-
18 apr 202431,0131,1231,0131,1231,12200
17 apr 202430,7730,7730,7730,7730,77-
16 apr 202430,5530,8330,5530,8330,83166
15 apr 202431,2631,7831,2631,7831,78100
12 apr 202431,4031,4031,2431,3231,32475
11 apr 202431,1031,2831,1031,1331,13185
10 apr 202431,5531,5531,0031,1931,19330
09 apr 202431,4231,4231,4231,4231,42-
08 apr 202431,8731,8731,6031,6031,601.942
05 apr 202431,5231,5231,3131,3131,31200
05 apr 20240.75 Dividendo
04 apr 202431,2032,0731,2032,0731,32515
03 apr 202431,0331,0331,0331,0330,30-
02 apr 202431,4031,6331,3231,3230,5933
28 mar 202431,1431,1430,8330,8330,113
27 mar 202430,8330,8330,8330,8330,11-
26 mar 202430,9331,0330,9331,0330,30200
25 mar 202430,5130,8430,5130,8430,12150
22 mar 202430,4330,6030,4330,6029,8875
21 mar 202429,9129,9129,9129,9129,21-
20 mar 202429,8329,9529,8029,8029,10153
19 mar 202429,0229,8829,0229,8829,18470
18 mar 202429,3629,3629,2429,2428,565.220
15 mar 202429,1929,5329,1629,1628,48852
14 mar 202429,9730,0229,3029,3828,69392
13 mar 202431,1631,1630,2130,2129,50242
12 mar 202430,4930,4930,4930,4929,78-
11 mar 202430,6730,6730,6730,6729,95-
08 mar 202430,6330,6330,6330,6329,91-
07 mar 202429,4629,4629,4629,4628,77-
06 mar 202429,9229,9229,7829,7829,0835
05 mar 202430,3630,3629,9029,9029,20248
04 mar 202430,9230,9230,4530,4529,74238
01 mar 202430,9430,9430,9430,9430,22-
29 feb 202431,1831,1830,9330,9330,214
28 feb 202430,4730,9630,4730,9630,2434
27 feb 202429,3830,2729,3830,2729,56350
26 feb 202429,6330,0029,6330,0029,302
23 feb 202429,2329,3529,2329,3528,662.655
22 feb 202429,3729,3729,3729,3728,6834
21 feb 202429,3229,4229,3229,4228,73190
20 feb 202428,9729,3228,9729,3228,63400
19 feb 202428,9928,9928,9928,9928,315
16 feb 202428,7128,7128,7128,7128,04-
15 feb 202428,4428,5428,4428,5427,87150
14 feb 202428,7228,7228,6428,6427,97400
13 feb 202429,0929,0928,7428,7428,0793
12 feb 202429,2329,2329,2329,2328,55-
09 feb 202428,6228,7628,6228,7328,06124
08 feb 202429,0329,3728,9428,9428,2652
*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...