Italia markets closed

Knowit AB (publ) (0GNK.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
292,60+3,40 (+1,18%)
Alla chiusura: 04:56PM GMT
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024154,50156,20155,40155,97155,97399
29 feb 2024154,10155,71153,99155,71155,71746
28 feb 2024158,90155,40155,39155,40155,4047
27 feb 2024153,80158,64153,80158,64158,64244
26 feb 2024153,80155,80154,56154,56154,561.126
23 feb 2024156,80157,40155,00155,21155,211.012
22 feb 2024152,20156,40152,40154,84154,84851
21 feb 2024149,60149,21148,02149,21149,211.225
20 feb 2024150,30152,01150,20151,02151,021.033
19 feb 2024150,10151,00149,40150,00150,00538
16 feb 2024147,70151,80150,00151,41151,417.015
15 feb 2024153,20154,20151,80151,80151,80488
14 feb 2024149,40155,40148,60155,40155,401.598
13 feb 2024148,80149,00143,60149,00149,002.577
12 feb 2024148,40149,54146,80148,20148,201.492
09 feb 2024148,40151,00144,80147,00147,00665
08 feb 2024145,20150,20141,60146,60146,601.422
07 feb 2024138,70146,99139,60146,99146,992.944
06 feb 2024138,50140,60138,60139,64139,641.555
05 feb 2024141,40141,80139,01140,25140,251.712
02 feb 2024139,30142,00141,00142,00142,00377
01 feb 2024139,70140,80139,80139,80139,80216
31 gen 2024142,10143,20140,45141,95141,95853
30 gen 2024142,50143,20142,79142,79142,79327
29 gen 2024145,00143,60143,60143,60143,6052
26 gen 2024140,40144,40139,20144,40144,40282
25 gen 2024140,20141,00140,00140,69140,69659
24 gen 2024------
23 gen 2024------
22 gen 2024138,10140,20138,00139,22139,22733
19 gen 2024138,10140,00138,20139,46139,463.181
18 gen 2024135,50137,99134,80135,00135,001.866
17 gen 2024136,40136,60134,00135,00135,005.936
16 gen 2024140,80138,20135,20136,99136,995.306
15 gen 2024142,70143,80139,40143,00143,003.416
12 gen 2024144,20144,00139,80140,38140,386.154
11 gen 2024150,10151,00147,20147,79147,79817
10 gen 2024149,80149,80148,00149,00149,00421
09 gen 2024151,30151,80148,60149,46149,46788
08 gen 2024149,40151,80149,00151,79151,79228
05 gen 2024150,90150,20148,20149,40149,40199
04 gen 2024151,70152,60150,59151,21151,211.869
03 gen 2024154,10152,48150,20150,41150,411.565
02 gen 2024157,80157,80153,80154,00154,003.433
29 dic 2023156,00158,00156,00156,83156,83754
28 dic 2023155,30156,80154,81155,79155,791.283
27 dic 2023154,10157,80154,80156,41156,412.707
22 dic 2023150,70154,80152,80153,20153,202.209
21 dic 2023154,30151,81147,40149,22149,228.138
20 dic 2023161,00162,20159,79160,60160,604.697
19 dic 2023158,70163,60158,60162,47162,476.285
18 dic 2023158,70161,20158,40159,60159,601.138
15 dic 2023154,10161,00158,41158,41158,411.374
14 dic 2023150,90158,00153,20155,00155,002.424
13 dic 2023153,40151,80149,20150,21150,21674
12 dic 2023155,70155,35152,39152,40152,40935
11 dic 2023154,90158,20156,00156,40156,406.860
08 dic 2023152,40156,62155,20156,62156,622.229
07 dic 2023149,20153,00147,80152,19152,192.645
06 dic 2023150,90150,80149,40150,79150,791.375
05 dic 2023146,70151,00148,00150,39150,392.623
04 dic 2023150,10151,40147,59150,00150,001.828
01 dic 2023148,60152,20147,40150,60150,603.871
30 nov 2023152,00152,00146,60147,01147,01253.327
29 nov 2023148,40154,60149,00153,30153,307.873
28 nov 2023145,40147,80144,40146,22146,226.475
27 nov 2023146,10147,00144,20145,01145,014.960
24 nov 2023146,50147,20144,40146,39146,391.207
23 nov 2023146,10148,80146,20147,72147,721.035
22 nov 2023143,10146,40142,80144,39144,394.484
21 nov 2023151,10147,60140,99141,00141,00746
20 nov 2023148,60151,80149,60150,00150,006.465
17 nov 2023148,00151,40148,20149,80149,801.111
16 nov 2023146,90148,20146,40146,60146,602.924
15 nov 2023150,30151,00147,20148,71148,718.495
15 nov 20233.75 Dividendo
14 nov 2023150,50154,80150,60152,90149,151.783
13 nov 2023150,70151,20150,00150,00146,323.640
10 nov 2023150,50153,20149,20153,20149,444.047
09 nov 2023149,80156,40151,20151,68147,964.257
08 nov 2023150,10151,60148,00151,60147,882.723
07 nov 2023150,30152,40149,20151,00147,302.648
06 nov 2023148,40150,40147,80148,46144,822.669
03 nov 2023145,60148,60145,40145,99142,413.327
02 nov 2023144,80147,80144,00145,50141,942.436
01 nov 2023142,90143,21140,80142,32138,836.889
31 ott 2023136,40140,01135,40138,16134,772.609
30 ott 2023138,30137,12134,20137,12133,762.691
27 ott 2023136,20142,20135,00136,80133,449.322
26 ott 2023136,00141,00132,00137,60134,2310.271
25 ott 2023122,90136,80129,60133,48130,219.263
24 ott 2023121,60122,60119,80121,67118,695.621
23 ott 2023123,50121,80120,53120,53117,582.563
20 ott 2023124,60123,00120,60121,41118,436.270
19 ott 2023123,70125,60124,55124,55121,491.232
18 ott 2023125,00125,60124,60125,24122,172.508
17 ott 2023125,40127,80124,20125,25122,175.920
16 ott 2023123,10125,80123,20125,00121,933.423
13 ott 2023125,20125,20123,80124,25121,202.599
12 ott 2023128,00127,80125,01125,01121,952.249
*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...