Mercados españoles abiertos en 6 hrs 24 min

Sampo Oyj (0HAG.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,54-0,21 (-0,51%)
Al cierre: 06:17PM BST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202439,5239,8039,5439,6739,6791.247
26 jun 202440,2940,0839,3939,5739,5772.349
25 jun 202440,3340,6140,0340,2840,28321.091
24 jun 202439,7840,3939,7740,0240,02543.513
21 jun 2024------
20 jun 202439,6740,2439,6739,8839,881.432.917
19 jun 202438,9739,6438,7439,1539,15504.487
18 jun 202438,7838,9938,4838,6838,68549.481
17 jun 202438,4638,8537,8838,3038,301.122.839
14 jun 202439,6439,7239,0939,2939,2911.903
13 jun 202439,8739,8739,3639,6339,63254.208
12 jun 202439,5639,9839,5539,8739,87368.390
11 jun 202439,9539,9339,4139,6539,6593.218
10 jun 202440,3540,4939,8139,8839,8821.744
07 jun 202440,3540,4540,1940,3740,3744.439
06 jun 202440,3440,3540,0440,3540,35355.967
05 jun 202440,0440,4340,0240,2740,271.943.936
04 jun 202439,8639,9439,5839,9039,90823.655
03 jun 202439,4940,3239,5639,9239,9237.349
31 may 202439,9440,2539,4440,0340,032.566.495
30 may 202440,3140,3339,8840,1840,1833.268
29 may 202440,4040,5840,1640,4040,4018.229
28 may 202440,8840,9840,4340,5340,53114.848
24 may 202440,3540,8340,3940,7940,7927.389
23 may 202440,7640,7940,4040,4640,4617.814
22 may 202440,7640,9440,5140,6940,6927.157
21 may 202440,2240,7740,1540,7740,77519.789
20 may 202440,5440,5640,2940,3740,3716.574
17 may 202440,4440,5940,3140,5440,543.187.028
16 may 202440,1040,6040,1940,1940,1916.077
15 may 202439,5640,1439,6240,0540,0586.391
14 may 202439,6939,6339,3439,4439,4447.373
13 may 202439,7540,0039,5339,7439,74303.458
10 may 202438,7639,4338,7339,1639,163.032.464
09 may 2024------
08 may 202437,7138,6537,9738,5538,552.621.743
07 may 202438,4338,5137,6637,6637,66944.829
03 may 202437,7638,0037,5137,7837,789294
02 may 202437,8737,9137,3837,8737,8719.512
01 may 202437,9237,9237,9237,9237,9226.434
30 abr 202438,4038,4337,7537,9037,90174.810
29 abr 202438,0938,6238,0938,4138,41349.357
26 abr 202438,0538,4238,0138,0438,0484.400
26 abr 20241.8 Dividendo
25 abr 202440,4140,4239,4839,7937,9910.090.640
24 abr 202440,7140,7040,3340,3838,56223.198
23 abr 202440,4040,7640,2740,7138,871.045.693
22 abr 202439,9040,3339,8040,2938,479.351.018
19 abr 202439,4839,8839,2739,8738,0775.561
18 abr 202439,6539,7739,4539,6737,883.315.756
17 abr 202439,4440,1439,2139,9738,162.588.518
16 abr 202439,5739,9139,3339,4137,6366.834
15 abr 202439,5139,7339,3739,6837,88341.659
12 abr 202439,4639,6739,2039,4137,6383.664
11 abr 202439,3339,7739,1939,4737,682.562.782
10 abr 202439,6039,7039,1939,4237,6497.807
09 abr 202439,6939,9839,5239,8438,04816.734
08 abr 202439,9039,9239,6239,7137,91183.320
05 abr 202439,0739,9339,0239,5737,781.306.166
04 abr 202439,5339,6539,1339,3937,61311.941
03 abr 202439,4839,7039,3439,4837,69186.175
02 abr 202439,4739,7439,4139,5937,80159.722
28 mar 202440,1040,2139,4039,5137,73334.142
27 mar 202440,3740,6440,2040,4238,59300.001
26 mar 202440,5040,6340,3140,4638,63146.066
25 mar 202440,1740,5439,8440,0238,211.103.354
22 mar 202440,4240,3840,1540,2538,4354.448
21 mar 202440,4040,4740,0440,1938,3797.146
20 mar 202440,4040,4740,2540,2538,4325.672
19 mar 202440,6640,8740,2840,4838,6580.687
18 mar 202440,9941,0040,3340,6238,79171.858
15 mar 202440,6641,0540,6240,9839,1321.795
14 mar 202440,4440,7240,3140,5538,721.279.637
13 mar 202440,2240,6640,2540,4738,6468.705
12 mar 202440,1340,3639,9039,9738,1616.124
11 mar 202439,8840,2439,7940,0638,251.236.344
08 mar 202439,5939,9639,4939,8338,03195.380
07 mar 202440,6040,6339,5740,5338,7076.686
06 mar 202441,3741,3339,8040,6538,82202.381
05 mar 202440,9441,5641,0841,1439,2861.428
04 mar 202441,2841,3440,9741,2439,3770.097
01 mar 202441,3741,5141,3041,4439,56926.412
29 feb 202440,9441,3740,8741,0939,231.043.997
28 feb 202441,1241,3540,8841,0639,21540.547
27 feb 202441,2941,3540,9941,1539,29190.665
26 feb 202441,1741,5640,9841,4039,53108.886
23 feb 202441,3841,3840,7541,1839,31153.833
22 feb 202441,6941,7941,3341,6039,7244.966
21 feb 202441,4441,6441,4441,5139,63116.784
20 feb 202441,2441,5241,2541,4039,5390.620
19 feb 202441,4841,5341,0641,2839,42141.205
16 feb 202440,8841,5340,9441,0339,1759.903
15 feb 202440,5440,9240,6240,8138,96106.588
14 feb 202440,6140,6240,0640,2038,3853.228
13 feb 202440,0640,7140,0140,5438,71151.918
12 feb 202439,9240,1339,7140,0438,2357.811
09 feb 202439,5640,0139,5839,8638,05401.201
08 feb 202438,9739,7738,9739,4737,68583.086
07 feb 202438,8839,1038,7638,8037,0425.211
06 feb 202438,9339,0238,6938,8937,13285.985
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...