Italia markets closed

Embracer Group AB (publ) (0GFE.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
27,10-0,57 (-2,04%)
Alla chiusura: 05:31PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202426,1027,5926,1026,8026,8028.476
02 mag 202428,2728,2727,4027,5427,5465.024
01 mag 2024------
30 apr 202427,4228,2125,5528,1028,1062.800
29 apr 202426,1027,1526,1027,1527,15111.139
26 apr 202427,8128,0926,8227,0327,03419.364
25 apr 202428,1028,5727,0127,6327,63151.801
24 apr 202428,2828,8827,4128,3928,39832.848
23 apr 202427,6828,8626,8728,0828,08434.309
22 apr 202428,9729,9027,0527,5227,52784.962
19 apr 202425,0325,5624,8025,1825,18222.602
18 apr 202424,7025,8124,6725,6225,62315.909
17 apr 202424,2324,9824,2324,4824,48183.770
16 apr 202424,3024,5323,7724,2224,22210.917
15 apr 202425,9326,1024,7725,5525,55215.774
12 apr 202425,9427,5025,9427,0227,02939.585
11 apr 202425,1426,3024,2525,1525,15517.302
10 apr 202425,1526,5224,9225,0125,01280.891
09 apr 202425,2126,0524,4825,4925,49379.171
08 apr 202425,7825,7825,1225,4025,40304.758
05 apr 202425,4526,4524,4425,5425,54454.302
04 apr 202425,3126,5025,2326,2926,29359.303
03 apr 202424,8125,7024,0024,8024,80576.256
02 apr 202423,7925,5923,3724,9524,95750.688
28 mar 202422,8923,3420,5923,3423,34517.302
27 mar 202418,5920,8018,5920,6420,64541.360
26 mar 202418,7519,3018,4818,7018,70423.636
25 mar 202418,7119,0117,9219,0019,00578.434
22 mar 202418,2019,0018,0018,7118,712.220.872
21 mar 202416,9618,4016,9617,9917,995.921.468
20 mar 202416,9817,2516,6716,8616,86240.797
19 mar 202416,9417,6616,1717,0817,081.078.895
18 mar 202415,5817,9415,5716,2616,261.500.476
15 mar 202415,3215,8015,1115,4215,42264.145
14 mar 202418,7718,9415,2915,6115,61916.860
13 mar 202416,8517,6916,1316,4216,421.181.506
12 mar 202416,2317,0116,0016,5316,53117.425
11 mar 202415,9016,2915,8716,1816,18876.475
08 mar 202416,6816,7716,1416,3316,33279.372
07 mar 202416,5516,6615,7016,0816,08747.204
06 mar 202417,6717,7316,5716,6416,64723.579
05 mar 202417,3618,1417,3017,8217,82487.906
04 mar 202419,7419,8317,8318,0418,04408.356
01 mar 202420,1921,1618,8519,8519,85763.864
29 feb 202417,2018,2016,9317,6217,62132.762
28 feb 202417,4117,6216,8117,0017,00292.739
27 feb 202416,7517,8416,5417,5117,51743.165
26 feb 202417,8217,9016,5916,6516,654.648.027
23 feb 202418,0118,0117,5517,7317,731.016.534
22 feb 202417,1418,0616,7017,7617,761.036.809
21 feb 202416,8917,2016,6216,8716,87294.281
20 feb 202417,4317,5216,6416,8916,89485.107
19 feb 202417,6318,0117,1617,5717,57496.487
16 feb 202417,6719,2217,4717,7217,72743.604
15 feb 202421,3321,3316,5017,9917,991.752.552
14 feb 202420,5521,2220,0821,0221,02648.309
13 feb 202421,3821,5720,7220,8720,87608.590
12 feb 202420,6221,5020,5020,7720,77315.252
09 feb 202420,0020,8919,8920,7820,78553.649
08 feb 202419,1920,2019,0019,0819,08168.655
07 feb 202419,3519,4318,5019,3119,31173.342
06 feb 202419,8520,0318,7619,2819,28311.761
05 feb 202420,5020,5019,6719,7719,77234.348
02 feb 202420,3220,9719,7720,1420,141.474.064
01 feb 202419,8521,1019,7920,7120,71130.102
31 gen 202420,5720,5719,8719,9519,95156.320
30 gen 202421,2521,4820,1820,4420,44308.839
29 gen 202421,6521,7321,0221,5021,5070.621
26 gen 202421,4722,0821,0521,6521,65360.796
25 gen 202420,6621,4720,5821,0421,041.003.553
24 gen 202420,6821,1920,5720,9720,97639.736
23 gen 202420,0920,3219,8020,3020,30324.256
22 gen 202420,3520,5919,4119,7219,72241.962
19 gen 202420,5020,8919,8420,3220,32638.812
18 gen 202421,7521,9420,7620,7620,76459.067
17 gen 202421,9222,1521,7521,9521,95587.213
16 gen 202422,6522,8922,0022,3922,39698.532
15 gen 202424,8924,8922,5022,5522,55682.944
12 gen 202424,3224,9824,3024,7124,71407.706
11 gen 202426,0826,2724,4724,4724,471.083.068
10 gen 202426,1426,2525,6526,0826,08260.254
09 gen 202426,0726,4725,5725,9825,985.676.085
08 gen 202425,7226,2525,5426,2326,23344.135
05 gen 202426,1126,1225,2725,5725,57150.398
04 gen 202426,3626,7225,9826,2426,243.610.444
03 gen 202427,0527,1726,1926,3926,39281.862
02 gen 202427,3627,6526,7927,1727,17347.426
29 dic 202327,3427,5927,1527,3527,35270.120
28 dic 202328,2428,4427,2827,6327,631.099.001
27 dic 202327,7828,5727,6728,2428,24481.086
22 dic 202326,1927,6126,0427,0627,06337.566
21 dic 202327,4027,5026,8327,0027,00643.007
20 dic 202327,7727,9927,4227,6627,66371.472
19 dic 202327,5928,1527,4727,8327,83351.490
18 dic 202328,2528,4827,4027,8127,81768.694
15 dic 202329,1929,4828,6929,2329,232.186.261
14 dic 202328,6229,5727,9129,1129,116.310.925
13 dic 202326,5827,0725,9026,6526,65267.242
12 dic 202327,2527,3226,4826,7426,74532.875
11 dic 202327,5028,1927,0327,5227,52996.458
*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...