Italia markets closed

UPM-Kymmene Oyj (RPL.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,59+0,13 (+0,39%)
Alla chiusura: 04:25PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202433,4233,7233,4233,5933,591.000
03 mag 202433,2533,6133,2533,4633,46363
02 mag 202432,7433,3832,7433,3833,38100
30 apr 202433,0233,0232,7532,8432,8460
29 apr 202433,0633,1232,9733,1233,12-
26 apr 202432,7332,7332,6532,6932,69-
25 apr 202431,9432,7231,9432,7232,72-
24 apr 202431,6531,9431,6531,9431,94-
23 apr 202432,2832,3631,9131,9831,98-
22 apr 202431,7532,0431,7532,0432,04-
19 apr 202430,6931,5530,6931,5531,55-
18 apr 202431,1031,1031,1031,1031,10-
17 apr 202430,8230,8230,8230,8230,82-
16 apr 202431,0531,0530,6330,6330,631.000
15 apr 202431,3831,6131,3831,6131,61-
12 apr 202431,4931,4931,2631,2631,2650
11 apr 202431,1131,3031,1131,3031,30-
10 apr 202431,6431,6431,2931,2931,29-
09 apr 202431,4231,6631,4231,6631,6632
08 apr 202431,9431,9431,7531,7531,75100
05 apr 202431,5231,9431,5231,9431,94150
05 apr 20240.75 Dividendo
04 apr 202431,3132,0931,3132,0931,34-
03 apr 202431,0631,7231,0531,4530,71510
02 apr 202431,5931,5931,1131,2730,5452
28 mar 202431,1831,1830,9930,9930,27-
27 mar 202430,8231,2030,8231,0930,36-
26 mar 202431,0431,0430,4530,9730,25-
25 mar 202430,5931,1330,5930,8530,1350
22 mar 202430,4630,5930,4630,5929,88-
21 mar 202430,0230,6630,0230,6429,92415
20 mar 202429,8730,0229,8630,0229,32-
19 mar 202429,1129,1128,9329,0428,36-
18 mar 202429,4729,4729,2529,2828,60-
15 mar 202429,2529,4929,2529,4928,80-
14 mar 202430,0030,0029,8229,8229,12-
13 mar 202431,1931,4131,0731,3830,65150
12 mar 202430,6030,7430,6030,7430,02-
11 mar 202430,7930,7930,3530,3929,68-
08 mar 202430,6530,6530,6530,6529,93-
07 mar 202429,5430,5929,5430,5929,88-
06 mar 202429,9630,1329,8629,8629,16-
05 mar 202430,4830,4830,0530,0929,39-
04 mar 202430,9730,9730,7330,7330,01-
01 mar 202431,0331,0330,5630,8630,14-
29 feb 202431,0131,0130,8830,8830,16-
28 feb 202430,4931,0030,4931,0030,2895
27 feb 202429,4130,4329,4130,4329,72-
26 feb 202429,6629,7929,6129,7929,09140
23 feb 202429,2529,6529,2529,6528,96-
22 feb 202429,4829,4829,2929,4328,7495
21 feb 202429,3429,4429,2729,2728,5935
20 feb 202429,0829,4229,0829,3228,632
19 feb 202428,7928,7928,7928,7928,12-
16 feb 202428,7628,9428,7628,9428,26-
15 feb 202428,4528,5528,4528,4627,79-
14 feb 202428,7328,7328,5428,6027,93-
13 feb 202429,1329,1329,1329,1328,45-
12 feb 202429,3829,3829,1929,1928,5135
09 feb 202428,7529,2128,6029,1028,4260
08 feb 202428,9628,9628,6428,6427,97182
07 feb 202429,5429,6729,5429,6728,98-
06 feb 202429,6729,6729,3229,5728,88-
05 feb 202429,7729,8029,7129,7129,0260
02 feb 202430,5130,5129,7729,7729,0735
01 feb 202433,2133,2130,0130,0529,35329
31 gen 202433,3533,3533,1333,2632,48-
30 gen 202434,0934,0933,6033,6032,818
29 gen 202433,7833,7833,2833,2832,50-
26 gen 202433,3633,8933,3633,8933,10-
25 gen 202433,6933,6933,4433,4432,66-
24 gen 202433,6333,8133,6133,6832,89-
23 gen 202433,1733,4132,9833,1732,39-
22 gen 202433,5733,5732,9833,0932,32530
19 gen 202434,2934,2933,6233,6332,841.425
18 gen 202434,2134,3234,2134,3233,52-
17 gen 202434,2934,3834,1134,1133,31-
16 gen 202434,6134,6134,4434,4433,64-
15 gen 202434,8434,8434,8434,8434,03-
12 gen 202434,9334,9334,6234,8134,00-
11 gen 202434,7234,7234,4534,4533,6430
10 gen 202434,6334,6334,4034,4033,60-
09 gen 202435,1235,1334,3934,3933,5983
08 gen 202434,7535,0634,7535,0434,22-
05 gen 202434,1634,5134,1634,3733,5750
04 gen 202434,1534,5534,1534,2933,4940
03 gen 202434,2134,4133,8333,8333,04-
02 gen 202433,9833,9833,9833,9833,19-
29 dic 202334,4234,4234,2334,2333,43-
28 dic 202334,4734,4734,2634,4333,6350
27 dic 202334,3334,5134,3334,5133,70-
22 dic 202333,7434,3433,7434,3433,54-
21 dic 202333,7634,1033,7634,0133,2250
20 dic 202334,0734,0933,9733,9733,1837
19 dic 202333,6934,1333,6934,1333,33-
18 dic 202333,0833,7633,0833,7232,9385
15 dic 202333,0533,6233,0533,3232,54550
14 dic 202333,0133,1932,9532,9532,18-
13 dic 202332,7033,0432,6832,7331,97-
12 dic 202333,3533,3532,3232,5331,7785
*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...