Italia markets open in 4 hours 37 minutes

Alleima AB (publ) (0ABJ.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
74,25+0,48 (+0,66%)
Alla chiusura: 06:36PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202474,5074,6073,3573,7573,756.863
17 apr 202473,3074,6073,0073,7773,7717.736
16 apr 202474,3574,3570,5572,2872,2890.155
15 apr 202476,3078,2575,0578,1178,1130.714
12 apr 202474,8575,2073,6073,7773,7721.689
11 apr 202471,6574,2071,4573,4073,4046.300
10 apr 202469,9571,7069,9571,3071,3011.608
09 apr 202470,0570,4569,5569,7969,79366.792
08 apr 202469,2570,0069,0069,2769,2722.337
05 apr 202468,6569,5568,4069,2769,2713.838
04 apr 202469,0069,0068,3068,9468,9413.190
03 apr 202471,1571,3169,6069,7469,747.579
02 apr 202472,1572,4070,1570,6770,6728.169
28 mar 202470,3072,1570,3072,1472,1412.551
27 mar 202471,4071,9870,7270,9470,9422.079
26 mar 202470,4271,2270,2271,2271,2236.999
25 mar 202472,1072,4870,2872,4872,485.954
22 mar 202472,2273,2672,2172,3072,3028.614
21 mar 202472,9272,9272,0072,4972,4913.165
20 mar 202472,8273,3072,0672,5172,517.552
19 mar 202471,8873,1871,8872,8772,8758.049
18 mar 202472,7873,8272,2672,4372,4316.186
15 mar 202471,0672,1471,0672,1472,145.808
14 mar 202471,2671,3070,9071,1071,1094.399
13 mar 202470,4071,2070,0671,1771,1766.709
12 mar 202469,7270,6469,7270,0170,015.611
11 mar 202469,3069,9468,3668,6468,64235.308
08 mar 202469,3069,5868,7669,0069,002.940
07 mar 202468,4669,5268,4668,9568,9515.930
06 mar 202467,9068,8267,8667,9167,916.480
05 mar 202467,1267,6066,1467,2567,256.213
04 mar 202468,8868,9067,8068,1568,15420.166
01 mar 202468,5669,0067,9668,5968,5936.638
29 feb 202468,8270,1067,8868,1368,1335.759
28 feb 202468,7868,9067,8668,7768,7740.925
27 feb 202467,3869,1967,0469,1969,1919.454
26 feb 202466,7667,2866,6267,0967,0926.577
23 feb 202467,9868,3267,1267,2567,2558.627
22 feb 202468,5269,0668,3268,8268,823.243
21 feb 202468,7469,1267,7668,3568,3521.508
20 feb 202468,9469,4268,6269,0169,0136.583
19 feb 202468,1269,3267,6868,5068,5026.698
16 feb 202469,0469,5668,0068,4568,4537.807
15 feb 202466,7067,7866,4067,3967,3967.474
14 feb 202466,5466,7066,3266,3366,3313.510
13 feb 202467,7067,7166,3467,0967,0925.208
12 feb 202466,9467,9066,8267,5367,5318.113
09 feb 202466,3866,6265,8266,5966,5916.755
08 feb 202467,3267,7867,1067,3867,3831.504
07 feb 202466,3467,1466,3066,8066,8021.960
06 feb 202467,1267,1366,3066,6766,6720.614
05 feb 202467,5068,0466,5366,5366,5327.139
02 feb 202469,5069,5068,1468,1468,1412.583
01 feb 202468,7270,0468,3669,4569,4527.191
31 gen 202467,5269,4066,6869,1569,15121.108
30 gen 202467,9868,2766,5066,5466,54431.252
29 gen 202468,0668,5166,5267,5067,506.540
26 gen 202466,1067,0566,0066,9666,9650.897
25 gen 202463,9665,9463,8864,7064,7094.575
24 gen 202468,5268,5265,5666,2166,2156.903
23 gen 202472,4673,1863,5067,9667,9694.798
22 gen 202471,5071,5070,3670,6570,65168.578
19 gen 202470,8870,9870,0870,5570,5588.416
18 gen 202470,2670,8470,1270,4770,4774.090
17 gen 202470,9471,2269,5270,0370,0327.948
16 gen 202472,7273,0671,4171,4471,4454.458
15 gen 202473,7274,4472,5873,8973,8929.464
12 gen 202475,2076,3074,7275,8475,8419.668
11 gen 202477,1277,2074,7475,5075,5036.442
10 gen 202474,3675,6874,3675,2475,2440.308
09 gen 202475,4475,4474,4874,7974,7944.551
08 gen 202474,7275,2874,2075,0275,0254.013
05 gen 202475,7675,8475,2075,2275,2227.719
04 gen 202473,2876,2873,2875,0375,0332.235
03 gen 202474,4874,5471,6874,5474,5426.693
02 gen 202477,2277,4474,9475,2675,2615.243
29 dic 202376,3877,3276,3876,8076,8019.262
28 dic 202376,8476,9475,8676,1776,176.531
27 dic 202375,9276,4475,5776,0976,096.522
22 dic 202374,9076,4074,0074,5274,5217.844
21 dic 202374,3074,8474,0074,1374,1319.735
20 dic 202375,4475,5074,4075,5075,5045.793
19 dic 202376,6677,1875,6276,1476,1419.540
18 dic 202375,8676,7675,5676,5276,5213.654
15 dic 202376,2477,3076,1476,7576,7510.842
14 dic 202374,7075,2073,7274,5074,501.100.729
13 dic 202373,9674,8273,9174,4074,4016.323
12 dic 202375,0075,8172,9875,7775,7735.552
11 dic 202376,6876,9875,7876,0276,0226.393
08 dic 202376,7877,6475,3675,9775,9727.273
07 dic 202377,4077,8476,3676,9076,90786.254
06 dic 202378,8479,7077,9478,8378,83101.726
05 dic 202376,8679,3476,3176,3176,3141.990
04 dic 202376,3276,7675,5276,3476,3482.008
01 dic 202376,0477,9276,0277,2477,24124.234
30 nov 202376,6676,6674,8075,1475,14184.272
29 nov 202375,9277,6075,8276,7276,7222.953
28 nov 202374,5675,9474,1675,2775,27490.888
27 nov 202373,2674,8473,2674,4374,438.127
24 nov 202373,6273,9073,1673,5673,5621.469
*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...