Italia markets closed

Kambi Group plc (0EAW.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
188,690,00 (0,00%)
Alla chiusura: 05:33PM BST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024110,80112,00112,00112,00112,00156
11 lug 2024110,80110,80110,80110,80110,80-
10 lug 2024106,40110,70110,30110,30110,30156
09 lug 2024105,15107,00106,50107,00107,00501
08 lug 2024102,10101,90101,00101,40101,40355
05 lug 2024101,65102,10101,70102,10102,10342
04 lug 2024106,80104,50101,00101,00101,00672
03 lug 2024105,65106,00105,60105,60105,60269
02 lug 2024104,50104,90104,80104,90104,90210
01 lug 2024105,35105,35105,35105,35105,35-
28 giu 2024102,40104,80102,40104,80104,80278
27 giu 202499,6399,6399,6399,6399,63-
26 giu 202494,6396,5096,5096,5096,5089
25 giu 202494,4594,7591,4091,9591,95323
24 giu 2024100,5799,6592,9594,7594,751.185
21 giu 2024------
20 giu 2024104,32104,00102,10102,10102,10268
19 giu 202499,1899,1899,1899,1899,18-
18 giu 2024100,30100,30100,30100,30100,30-
17 giu 2024100,5799,7599,7599,7599,75171
14 giu 202498,7898,7898,7898,7898,78-
13 giu 202495,6395,6395,6395,6395,63-
12 giu 202497,5597,5597,5597,5597,55-
11 giu 202498,3298,2598,2598,2598,25185
10 giu 202497,7297,7297,7297,7297,72-
07 giu 2024101,82101,0097,9597,9597,95550
06 giu 2024------
05 giu 2024103,18101,10101,00101,10101,10282
04 giu 2024103,93102,40102,40102,40102,40165
03 giu 2024103,63102,10102,10102,10102,10100
31 mag 2024101,53101,20101,20101,20101,20170
30 mag 202497,05101,9099,80101,90101,90838
29 mag 2024100,03100,00100,00100,00100,00150
28 mag 202498,7898,7898,7898,7898,78-
24 mag 202496,3097,3097,0096,3096,30360
23 mag 2024101,55101,55101,55101,55101,55-
22 mag 202496,0096,4596,1096,4596,45412
21 mag 202499,1599,1096,2096,2096,20854
20 mag 2024100,32100,0099,7099,7599,75264
17 mag 2024101,18100,70100,70100,70100,70173
16 mag 2024102,03102,03102,03102,03102,03-
15 mag 2024106,50105,90105,20105,40105,40725
14 mag 2024107,25107,25107,25107,25107,25-
13 mag 2024105,25105,60103,20105,60105,60273
10 mag 2024103,15105,30103,50105,30105,302.173
09 mag 2024------
08 mag 2024103,82102,14101,50102,14102,1416.372
07 mag 2024102,10102,10102,10102,10102,10-
03 mag 202498,6098,6098,6098,6098,60-
02 mag 202499,5399,5399,5399,5399,53-
01 mag 2024------
30 apr 202498,0098,0098,0098,0098,00412.298
29 apr 202496,4396,6595,4095,4095,40273
26 apr 202492,8896,0191,0596,0096,00573
25 apr 202494,7295,0089,6094,5394,53122
24 apr 202490,8295,1091,0095,0095,003.760
23 apr 202487,8289,2187,8589,2089,207.329
22 apr 202487,7288,0487,1088,0488,041.498
19 apr 202487,3587,5586,9687,4087,40866
18 apr 202487,2088,4088,0988,0988,09119
17 apr 202488,1588,9587,9887,9887,98518
16 apr 202488,3089,1687,6588,8588,855.693
15 apr 202489,2089,3589,1089,2889,28319
12 apr 202489,8890,8089,0590,1090,102.120
11 apr 202488,8289,3788,7089,3789,37409
10 apr 202490,8291,1588,5489,9989,992.836
09 apr 202490,8891,0990,6991,0991,09356
08 apr 202491,1091,8190,7591,8091,801.643
05 apr 202492,3592,4590,8690,8690,86715
04 apr 202493,6893,5692,6093,5693,56497
03 apr 202492,2593,5190,8591,6091,604.919
02 apr 202494,3592,4492,4092,4092,404.483
28 mar 202491,5393,2091,5592,4092,401.312
27 mar 202493,2093,2091,8593,2093,20913
26 mar 202489,7292,0188,0092,0092,00952
25 mar 202488,6889,1687,0589,1689,163.564
22 mar 202494,9394,8585,8685,8685,861.649
21 mar 202498,0396,9196,9096,9196,911.210
20 mar 202499,3899,9096,3696,8896,88168
19 mar 202499,6399,9899,8099,9899,98670
18 mar 2024101,0599,7699,7699,7699,76297
15 mar 202499,85100,2099,5099,5999,5940
14 mar 2024100,50100,6599,29100,65100,651.067
13 mar 202499,55101,0199,50100,59100,59325
12 mar 202499,82100,0098,85100,00100,00803
11 mar 2024100,22102,0099,30100,21100,2116.322
08 mar 2024101,05102,20101,95102,11102,1123.827
07 mar 202499,72102,11100,00102,11102,11477
06 mar 2024101,25101,01100,70101,01101,01412.959
05 mar 2024103,53103,90100,71100,72100,72959
04 mar 2024106,30107,81104,20107,81107,811.747
01 mar 2024108,20108,80107,80108,50108,501.158
29 feb 2024102,70107,79105,67105,67105,67548
28 feb 2024101,63103,41101,30103,41103,41878
27 feb 2024100,32102,91100,50102,91102,91375
26 feb 202499,8299,0098,6598,9098,90676
23 feb 202499,0799,1098,7098,9698,961.190
22 feb 2024101,72103,0097,2099,9399,932.181
21 feb 2024102,03106,60100,69100,69100,693.028
20 feb 2024132,20128,30128,01128,20128,20417
*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...