Italia markets close in 1 hour 45 minutes

Addnode Group AB (publ) (0GMG.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
114,70-0,20 (-0,17%)
Alla chiusura: 02:20PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024113,50115,00113,50114,70114,70800
03 mag 2024114,70114,80113,10114,20114,20919
02 mag 2024115,00115,80114,30114,90114,90960
01 mag 2024------
30 apr 2024114,80114,90114,10114,60114,602.043
29 apr 2024115,90115,90114,60115,00115,00735
26 apr 2024113,20115,50112,30114,90114,909.420
25 apr 2024117,70117,98111,70112,99112,999.248
24 apr 2024109,30109,30106,70108,00108,007.141
23 apr 2024112,30113,10108,59112,83112,8311.270
22 apr 2024112,60114,20109,20112,88112,8818.982
19 apr 2024116,20116,50113,90113,90113,90603
18 apr 2024115,10116,79114,60115,60115,601.095
17 apr 2024115,50117,30115,40115,70115,707.549
16 apr 2024112,90115,50112,40115,30115,303.489
15 apr 2024115,70117,00114,80116,10116,105.750
12 apr 2024120,60120,60116,07116,07116,0711.005
11 apr 2024117,20117,87115,10117,87117,8716.287
10 apr 2024117,60119,00116,39118,63118,637.130
09 apr 2024117,50119,40117,10118,03118,035.528
08 apr 2024115,20117,30114,80116,48116,488.290
05 apr 2024115,00115,50113,90115,13115,135.487
04 apr 2024116,10117,77115,80115,96115,968.628
03 apr 2024114,00117,00114,00115,17115,1711.931
02 apr 2024116,40117,30115,20116,42116,428.440
28 mar 2024114,90114,90113,89113,89113,89201
27 mar 2024113,80115,60113,40113,40113,401.509
26 mar 2024112,50114,10112,00112,40112,405.422
25 mar 2024111,80112,70110,40111,58111,585.546
22 mar 2024110,80113,01110,80113,01113,014.223
21 mar 2024108,70111,49108,60111,45111,455.192
20 mar 2024107,70108,60107,29107,65107,653.139
19 mar 2024103,90107,00103,90105,59105,591.859
18 mar 2024104,60107,10104,60106,37106,373.104
15 mar 2024105,60105,60105,02105,51105,51688
14 mar 2024106,70106,70105,70106,40106,4020.647
13 mar 2024102,70106,40102,30103,29103,2924.593
12 mar 2024101,80102,60101,70102,30102,301.959
11 mar 2024102,20102,40101,60101,77101,776.142
08 mar 2024102,50102,60102,30102,50102,502.441
07 mar 2024102,60102,70102,10102,62102,623.730
06 mar 2024103,50103,50102,67103,00103,004.075
05 mar 2024107,40107,70103,29103,30103,301.954
04 mar 2024109,10109,30107,70107,90107,904.084
01 mar 2024109,10109,50109,00109,23109,2320.329
29 feb 2024109,20109,50108,49108,74108,74185.643
28 feb 2024108,70109,00107,20107,93107,937.476
27 feb 2024110,70112,00109,50109,75109,754.916
26 feb 2024113,90114,50111,90113,64113,6426.078
23 feb 2024113,70114,70113,40113,59113,5932.545
22 feb 2024113,30113,80112,30112,93112,933.400
21 feb 2024112,80113,20110,60111,31111,3119.682
20 feb 2024112,00112,80110,40111,60111,6023.007
19 feb 2024113,40113,90110,50112,10112,1053.017
16 feb 2024111,20113,80110,50113,20113,2012.260
15 feb 2024110,00110,70108,50109,65109,6518.716
14 feb 2024105,60108,80105,60106,78106,7859.447
13 feb 2024107,30107,30104,80105,21105,219.551
12 feb 2024106,60106,71105,96106,13106,134.689
09 feb 2024109,20110,30107,20110,30110,304.315
08 feb 2024109,70110,20107,90109,44109,4421.093
07 feb 2024109,80109,80107,69107,69107,694.704
06 feb 2024107,60110,40106,50109,73109,7346.815
05 feb 2024104,50108,00103,30105,10105,108.505
02 feb 202499,65104,2096,35103,20103,206.216
01 feb 202493,9094,1093,3093,5593,552.354
31 gen 202494,0594,5092,8593,7393,73116.316
30 gen 202496,1096,5094,6596,0196,0123.576
29 gen 202491,9093,3191,0092,3592,3532.034
26 gen 202490,3593,0090,3591,9991,9967.768
25 gen 202489,7091,3589,0590,2690,2611.707
24 gen 202488,8089,6187,0589,6189,613.358
23 gen 202485,9087,6085,8086,9886,987.061
22 gen 202483,6085,8583,4585,2785,2787.195
19 gen 202482,6082,9581,9082,4682,465.097
18 gen 202481,9583,0081,6082,4982,498.430
17 gen 202484,2084,6581,5582,1182,119.555
16 gen 202488,4088,4085,9086,7686,7613.114
15 gen 202486,0586,3585,2986,2086,205.492
12 gen 202483,0086,3082,9084,4384,4312.062
11 gen 202483,0083,4581,4082,7582,758.670
10 gen 202484,2584,5081,9083,0383,037.405
09 gen 202483,7084,6082,6082,8982,8911.240
08 gen 202483,6084,0081,0583,4883,4812.053
05 gen 202482,9583,8581,6582,5282,524.981
04 gen 202482,3083,9581,7583,2183,219.460
03 gen 202483,1083,1581,5582,1182,1126.407
02 gen 202485,2585,8083,5583,8183,814.602
29 dic 202384,9586,3584,9585,9385,933.379
28 dic 202385,2585,5183,8584,7384,732.945
27 dic 202385,1085,8084,5085,5585,552.753
22 dic 202384,1084,8583,6584,5184,5111.217
21 dic 202383,3584,5083,0084,1184,1115.920
20 dic 202382,7583,0081,4082,7682,768.682
19 dic 202383,1083,8082,8083,2683,2665.929
18 dic 202380,8581,0579,2580,3980,3918.586
15 dic 202380,3081,7078,0080,1580,1518.498
14 dic 202376,0080,9073,3079,0379,0328.118
13 dic 202372,0572,9571,8572,8572,853.103
12 dic 202373,5073,5071,3572,7072,706.362
*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...