Italia markets closed

Kambi Group plc (0EAW.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
188,69+2,69 (+1,45%)
Alla chiusura: 05:33PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
19 feb 2024131,45135,20132,00133,00133,001.724
16 feb 2024133,15132,79132,79132,79132,79232
15 feb 2024136,90133,80132,50132,50132,50836
14 feb 2024134,70136,51135,40136,51136,511.084
13 feb 2024133,75135,70135,41135,41135,41178
12 feb 2024134,40136,35134,79136,35136,351.331
09 feb 2024137,05137,00135,29135,29135,29346
08 feb 2024137,05137,80136,20136,95136,951.272
07 feb 2024137,25136,21135,50136,21136,21297
06 feb 2024138,60138,40137,40138,40138,40419
05 feb 2024138,50138,81138,67138,80138,801.018
02 feb 2024140,00140,00138,81138,81138,81446
01 feb 2024139,65141,00139,50139,50139,501.058
31 gen 2024139,65141,00139,51140,01140,011.384
30 gen 2024139,25141,90138,80139,51139,511.959
29 gen 2024138,50139,81138,10139,11139,11305
26 gen 2024140,90140,60140,00140,18140,181.791
25 gen 2024139,85140,10139,97139,97139,97769
24 gen 2024140,90141,86141,21141,86141,86291
23 gen 2024140,80141,59141,20141,59141,59348
22 gen 2024144,40143,31142,90143,31143,31432
19 gen 2024148,70148,80146,00148,80148,80281
18 gen 2024145,15147,90146,16146,16146,16150
17 gen 2024144,60144,99142,99142,99142,99416
16 gen 2024146,90147,20145,99147,08147,08176
15 gen 2024154,10149,50147,99148,80148,801.281
12 gen 2024153,05154,69152,10154,69154,69283
11 gen 2024161,55162,30152,94157,08157,08337
10 gen 2024159,55161,36160,00161,36161,36369
09 gen 2024159,55160,00159,69159,69159,691.307
08 gen 2024162,90163,50159,63160,00160,001.215
05 gen 2024160,40161,60161,60161,60161,604
04 gen 2024161,65161,59161,00161,00161,00460
03 gen 2024168,30168,80161,60164,40164,40371
02 gen 2024169,45168,93168,80168,93168,93165
29 dic 2023166,50166,50166,00166,00166,00106
28 dic 2023167,25168,80165,50168,43168,431.694
27 dic 2023165,75168,00166,20168,00168,001.402
22 dic 2023164,70165,99164,00165,82165,82451
21 dic 2023164,50164,60163,40163,99163,99212
20 dic 2023164,20166,40164,00164,00164,001.191
19 dic 2023162,30163,60162,95163,60163,607.142
18 dic 2023162,20163,40160,20163,40163,40819
15 dic 2023163,85164,22163,67164,22164,22356
14 dic 2023162,40163,31163,31163,31163,31389
13 dic 2023161,45160,80159,19159,19159,19296
12 dic 2023160,30160,00159,81159,81159,81130
11 dic 2023163,45163,70162,00162,52162,52929
08 dic 2023160,50163,75160,80162,07162,07397
07 dic 2023159,35159,80158,12159,40159,40445
06 dic 2023159,85161,90160,80160,80160,80754
05 dic 2023160,00158,31156,80158,27158,27179
04 dic 2023156,00158,22155,71158,22158,22302
01 dic 2023153,05155,80152,90155,80155,80750
*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...