Italia markets open in 7 hours 7 minutes

Alleima AB (publ) (0ABJ.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
68,35+1,03 (+1,54%)
Alla chiusura: 05:35PM BST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202468,1568,9068,1068,5068,5019.878
17 giu 202467,6068,0566,8567,3267,32791.170
14 giu 202468,2068,2567,3567,7267,724.344
13 giu 202470,3070,3068,5069,5069,505.473
12 giu 202469,7070,8068,5070,2070,204.932
11 giu 202470,1570,6569,0069,9469,9414.076
10 giu 202469,6070,8069,3069,6169,619.618
07 giu 202469,3069,9568,2569,1769,177.674
06 giu 2024------
05 giu 202469,8069,8068,2568,7968,7921.986
04 giu 202471,9072,0569,3569,6069,604.566
03 giu 202472,4073,0571,8071,8071,8012.812
31 mag 202469,7571,6069,2571,0071,00991.853
30 mag 202470,1070,1568,9069,7669,767.867
29 mag 202472,8072,8070,8071,0871,0811.181
28 mag 202472,3073,7572,3072,7572,754.825
24 mag 202469,8071,4569,3071,1771,179.698
23 mag 202470,9071,6070,6070,7070,70182.847
22 mag 202470,3071,4069,5069,8669,869.786
21 mag 202469,4570,2569,0069,8569,8512.376
20 mag 202469,0570,0068,8569,7569,757.064
17 mag 202463,1565,5563,1564,1764,175.552
16 mag 202464,3064,5063,2563,4563,458.030
15 mag 202465,8566,4564,7564,8564,8549.123
14 mag 202466,3566,3565,0065,7065,7042.800
13 mag 202465,3066,7564,5565,8165,81120.519
10 mag 202465,2065,7564,8065,2565,2521.696
09 mag 2024------
08 mag 202464,7065,0064,2564,7464,7467.526
07 mag 202465,2565,4564,6565,0065,00171.834
03 mag 202466,0566,9565,9066,4066,401.796
03 mag 20242 Dividendo
02 mag 202468,6568,6567,9567,9565,952.324
01 mag 2024------
30 apr 202471,0571,6069,0069,0066,974.341
29 apr 202468,3570,3068,3569,3567,315.139
26 apr 202466,6569,3066,6068,4066,3911.998
25 apr 202469,2069,2064,9067,2665,2871.904
24 apr 202469,4570,2069,1569,5067,45119.009
23 apr 202474,4574,7067,6069,0667,03245.978
22 apr 202472,7573,6071,3573,6071,4336.689
19 apr 202473,5574,3572,9573,8471,67738.946
18 apr 202474,5074,6073,3574,2572,0617.802
17 apr 202473,3074,6073,0073,7771,5917.736
16 apr 202474,3574,3570,5572,2870,1590.155
15 apr 202476,3078,2575,0578,1175,8130.714
12 apr 202474,8575,2073,6073,7771,6021.689
11 apr 202471,6574,2071,4573,4071,2446.300
10 apr 202469,9571,7069,9571,3069,2011.608
09 apr 202470,0570,4569,5569,7967,74366.792
08 apr 202469,2570,0069,0069,2767,2422.337
05 apr 202468,6569,5568,4069,2767,2313.838
04 apr 202469,0069,0068,3068,9466,9113.190
03 apr 202471,1571,3169,6069,7467,697.579
02 apr 202472,1572,4070,1570,6768,5928.169
28 mar 202470,3072,1570,3072,1470,0212.551
27 mar 202471,4071,9870,7270,9468,8522.079
26 mar 202470,4271,2270,2271,2269,1236.999
25 mar 202472,1072,4870,2872,4870,355.954
22 mar 202472,2273,2672,2172,3070,1728.614
21 mar 202472,9272,9272,0072,4970,3613.165
20 mar 202472,8273,3072,0672,5170,377.552
19 mar 202471,8873,1871,8872,8770,7358.049
18 mar 202472,7873,8272,2672,4370,3016.186
15 mar 202471,0672,1471,0672,1470,015.808
14 mar 202471,2671,3070,9071,1069,0194.399
13 mar 202470,4071,2070,0671,1769,0866.709
12 mar 202469,7270,6469,7270,0167,955.611
11 mar 202469,3069,9468,3668,6466,62235.308
08 mar 202469,3069,5868,7669,0066,972.940
07 mar 202468,4669,5268,4668,9566,9315.930
06 mar 202467,9068,8267,8667,9165,926.480
05 mar 202467,1267,6066,1467,2565,276.213
04 mar 202468,8868,9067,8068,1566,15420.166
01 mar 202468,5669,0067,9668,5966,5736.638
29 feb 202468,8270,1067,8868,1366,1335.759
28 feb 202468,7868,9067,8668,7766,7540.925
27 feb 202467,3869,1967,0469,1967,1519.454
26 feb 202466,7667,2866,6267,0965,1226.577
23 feb 202467,9868,3267,1267,2565,2758.627
22 feb 202468,5269,0668,3268,8266,793.243
21 feb 202468,7469,1267,7668,3566,3421.508
20 feb 202468,9469,4268,6269,0166,9836.583
19 feb 202468,1269,3267,6868,5066,4826.698
16 feb 202469,0469,5668,0068,4566,4337.807
15 feb 202466,7067,7866,4067,3965,4067.474
14 feb 202466,5466,7066,3266,3364,3713.510
13 feb 202467,7067,7166,3467,0965,1225.208
12 feb 202466,9467,9066,8267,5365,5418.113
09 feb 202466,3866,6265,8266,5964,6316.755
08 feb 202467,3267,7867,1067,3865,4031.504
07 feb 202466,3467,1466,3066,8064,8321.960
06 feb 202467,1267,1366,3066,6764,7120.614
05 feb 202467,5068,0466,5366,5364,5827.139
02 feb 202469,5069,5068,1468,1466,1412.583
01 feb 202468,7270,0468,3669,4567,4127.191
31 gen 202467,5269,4066,6869,1567,11121.108
30 gen 202467,9868,2766,5066,5464,58431.252
29 gen 202468,0668,5166,5267,5065,516.540
26 gen 202466,1067,0566,0066,9664,9950.897
*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...