Italia markets closed

EQT AB (publ) (0AAZ.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
245,70+15,55 (+6,76%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 2024314,40316,60311,10311,10311,109.258
10 giu 2024311,15312,60308,30310,11310,111.220.382
07 giu 2024319,35322,50307,80315,89315,8970.624
06 giu 2024------
05 giu 2024318,20327,30318,00321,28321,283.113.040
04 giu 2024318,70320,80315,30318,94318,9429.610
03 giu 2024326,00325,50316,30316,60316,604.514.209
31 mag 2024320,50320,50314,90317,20317,2042.377
30 mag 2024321,55322,10316,30319,20319,205.626
29 mag 2024333,85332,80322,80324,38324,3862.919
28 mag 2024341,25345,00336,90337,10337,1013.805
28 mag 20241.8 Dividendo
24 mag 2024337,05341,30335,90340,60338,809.027
23 mag 2024340,20343,80338,90340,17338,3729.964
22 mag 2024345,35344,10336,80339,20337,413.181.072
21 mag 2024343,45345,40342,00343,10341,281.140.738
20 mag 2024342,00347,00343,00344,17342,35914.146
17 mag 2024342,60343,20338,70340,98339,171.822.984
16 mag 2024348,50351,10344,40347,02345,183.403.475
15 mag 2024336,70347,00334,90347,00345,1716.455
14 mag 2024332,30337,00331,80334,20332,4321.279
13 mag 2024326,20327,80322,90325,76324,03116.372
10 mag 2024316,30330,50317,30325,46323,7434.814
09 mag 2024------
08 mag 2024309,05313,80310,90312,04310,4057.309
07 mag 2024309,25315,60310,30315,40313,7318.557
03 mag 2024299,45309,40297,50303,05301,453.042.934
02 mag 2024299,35299,80292,20298,80297,227.349
01 mag 2024------
30 apr 2024300,00302,60299,20302,30300,706.396
29 apr 2024297,55301,40296,70299,25297,6719.047
26 apr 2024294,80301,20295,20295,46293,9086.442
25 apr 2024290,00292,40284,90290,25288,72208.000
24 apr 2024300,20303,60290,20298,88297,30107.065
23 apr 2024291,05299,30293,50296,60295,03150.359
22 apr 2024289,65291,70283,30288,06286,5472.521
19 apr 2024284,30290,70281,02285,97284,4684.132
18 apr 2024294,00296,50286,90292,20290,66294.792
17 apr 2024307,15312,80306,20308,80307,1643.331
16 apr 2024314,00315,80305,70306,80305,18164.596
15 apr 2024325,75329,70322,40325,44323,72102.360
12 apr 2024331,55333,50320,96329,10327,3695.262
11 apr 2024324,70327,90319,80322,60320,90323.844
10 apr 2024335,55340,80320,60339,18337,39298.374
09 apr 2024334,30338,20330,70335,29333,5250.364
08 apr 2024334,30338,20331,80335,34333,57464.858
05 apr 2024330,60334,00327,00333,47331,70273.690
04 apr 2024335,85338,10334,90336,83335,0554.991
03 apr 2024334,00336,30328,40334,66332,89891.201
02 apr 2024338,40343,40331,30342,51340,70876.373
28 mar 2024344,30343,40338,02342,49340,6832.889
27 mar 2024346,10346,20342,20343,31341,5088.376
26 mar 2024349,25351,60344,60345,73343,901.104.186
25 mar 2024349,45353,60349,10349,50347,65931.127
22 mar 2024347,55349,60346,70349,50347,651.105.004
21 mar 2024342,20349,50342,00346,90345,07146.701
20 mar 2024337,05343,00333,40339,40337,61105.390
19 mar 2024331,25337,73328,40337,63335,8542.664
18 mar 2024342,30341,40332,30334,00332,23618.267
15 mar 2024335,65344,40335,10340,86339,0637.247
14 mar 2024337,05338,00331,40333,51331,74187.662
13 mar 2024335,75340,80335,20337,26335,471.198.093
12 mar 2024329,45339,00329,60329,60327,86325.886
11 mar 2024329,65333,20325,30329,43327,69415.851
08 mar 2024328,00333,10327,30327,60325,8746.371
07 mar 2024320,30325,00316,60321,57319,871.237.862
06 mar 2024300,60330,64299,04326,56324,841.201.324
05 mar 2024306,30307,00300,10301,24299,65339.888
04 mar 2024308,40309,60305,60307,05305,4276.594
01 mar 2024304,60308,90303,60306,74305,12108.010
29 feb 2024301,45306,60301,20303,00301,40294.147
28 feb 2024299,75300,70298,10299,76298,18239.180
27 feb 2024307,15305,60298,10301,44299,85122.072
26 feb 2024292,40306,32294,64299,43297,8576.868
23 feb 2024286,60295,00286,20292,72291,17110.344
22 feb 2024284,40286,10282,50286,07284,56114.084
21 feb 2024280,50281,60277,70279,02277,54117.424
20 feb 2024279,65283,00277,90281,04279,55159.160
19 feb 2024276,30280,36275,50280,30278,82100.760
16 feb 2024279,05282,00277,80279,45277,98213.036
15 feb 2024277,15278,30274,40275,49274,0461.346
14 feb 2024273,15276,00272,80274,17272,7253.215
13 feb 2024282,40281,90270,40274,08272,6395.481
12 feb 2024279,05283,20278,50282,99281,49157.282
09 feb 2024278,10280,30277,00278,40276,9357.138
08 feb 2024274,20278,50273,50277,61276,1465.511
07 feb 2024271,35272,40268,90271,88270,4532.584
06 feb 2024271,55272,30267,00270,69269,2630.767
05 feb 2024272,50274,20267,70268,60267,1893.667
02 feb 2024281,35280,40271,00272,68271,2412.846
01 feb 2024279,55283,60278,20282,20280,7146.199
31 gen 2024278,70282,40278,20279,73278,26119.574
30 gen 2024280,40281,80276,90279,80278,3275.438
29 gen 2024278,80279,93274,40277,39275,92102.117
26 gen 2024275,55281,30274,16278,92277,44636.291
25 gen 2024274,70277,20268,90276,54275,08104.400
24 gen 2024270,00275,20269,30273,78272,3478.342
23 gen 2024259,05267,00257,26266,77265,3676.220
22 gen 2024266,00267,56258,20259,92258,55187.150
19 gen 2024260,00270,10256,30267,43266,02414.495
*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...