Italia markets closed

BioGaia AB (publ) (0GTN.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
112,590,00 (0,00%)
Alla chiusura: 04:49PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024130,00130,00124,10124,90124,905.732
27 mar 2024135,80135,80133,70133,80133,8011.533
26 mar 2024131,60133,70131,60132,80132,8019.449
25 mar 2024132,50133,00132,13132,70132,708.009
22 mar 2024128,70130,06128,30129,60129,606.189
21 mar 2024130,90130,90128,49130,00130,003.959
20 mar 2024126,70127,70125,95126,02126,023.430
19 mar 2024126,00126,04125,30126,04126,042.251
18 mar 2024127,00127,00125,70126,05126,056.487
15 mar 2024127,30128,80126,30127,49127,491.239
14 mar 2024126,70127,10126,10127,09127,0910.806
13 mar 2024126,00127,49125,80126,09126,092.504
12 mar 2024125,40126,80125,40126,00126,001.032
11 mar 2024128,10128,10123,80124,20124,2012.830
08 mar 2024128,00129,20127,90129,20129,201.377
07 mar 2024128,80128,95127,60127,74127,745.176
06 mar 2024130,50131,04129,81130,41130,4114.364
05 mar 2024133,30133,35132,11132,54132,5411.336
04 mar 2024130,50132,10129,80131,29131,297.590
01 mar 2024127,20130,21126,50129,71129,719.355
29 feb 2024126,69126,73126,56126,70126,703.547
28 feb 2024125,20125,90124,81125,90125,901.253
27 feb 2024124,30125,30124,30124,35124,353.185
26 feb 2024126,69126,70126,27126,27126,271.184
23 feb 2024125,80126,60125,30126,41126,413.347
22 feb 2024124,70125,90124,70125,28125,2811.044
21 feb 2024122,40125,01122,40125,00125,004.646
20 feb 2024124,09124,69124,09124,51124,514.459
19 feb 2024124,81127,49124,74124,79124,7917.976
16 feb 2024125,60128,70125,60127,74127,748.534
15 feb 2024121,90124,80119,40124,59124,5913.522
14 feb 2024120,90122,89120,90121,53121,531.999
13 feb 2024118,30119,50117,90118,63118,6319.425
12 feb 2024117,40118,89115,40117,39117,399.217
09 feb 2024122,70122,70118,30119,95119,9510.981
08 feb 2024124,80126,70121,99121,99121,9911.818
07 feb 2024123,00123,00115,00115,00115,006.500
06 feb 2024111,80113,40111,60112,93112,9316.796
05 feb 2024112,70112,97111,54111,95111,9516.205
02 feb 2024112,90112,90112,80112,81112,81239
01 feb 2024111,70111,70111,70111,70111,70892
31 gen 2024112,90113,20112,60112,70112,708.010
30 gen 2024110,40112,59109,40111,80111,804.028
29 gen 2024109,00109,90108,80109,36109,365.208
26 gen 2024107,40109,70107,10109,00109,006.644
25 gen 2024105,70106,90105,70106,89106,894.539
24 gen 2024107,70108,90104,30107,22107,222.538
23 gen 2024107,10108,41107,00107,51107,5110.352
22 gen 2024106,30107,00106,00107,00107,003.011
19 gen 2024107,50107,50104,50106,99106,994.297
18 gen 2024105,80106,40103,99106,29106,293.081
17 gen 2024105,30106,70105,28106,10106,106.031
16 gen 2024105,30108,60104,80107,99107,996.940
15 gen 2024105,00106,60105,00105,80105,807.121
12 gen 2024109,10109,10104,70105,22105,2213.341
11 gen 2024106,90109,00106,80108,90108,906.549
10 gen 2024104,60106,90104,60106,50106,5012.069
09 gen 2024103,70106,10103,70106,09106,096.267
08 gen 2024102,30103,70102,27102,98102,985.425
05 gen 2024102,40103,20102,29102,40102,402.067
04 gen 2024103,60103,60102,30102,99102,992.345
03 gen 2024103,40104,00103,40103,53103,536.089
02 gen 2024101,70103,50101,70102,49102,491.865
29 dic 2023101,60101,60100,40100,97100,974.019
28 dic 2023100,60102,00100,19101,89101,895.143
27 dic 2023100,30101,00100,00101,00101,00115.931
22 dic 202397,00100,2097,00100,09100,09229.401
21 dic 202396,6098,0096,4597,1097,1029.174
20 dic 202398,4098,8097,5597,6497,6423.804
19 dic 2023100,30100,3099,1599,3999,393.401
18 dic 202398,6599,8598,6599,6499,644.286
15 dic 202399,70100,0099,35100,00100,002.448
14 dic 2023100,80100,8099,1099,3499,345.661
13 dic 2023102,00102,0099,85100,11100,111.275
12 dic 2023100,20102,2099,50101,13101,135.393
11 dic 2023102,00103,10100,70101,70101,705.119
08 dic 2023101,50101,7098,9599,4599,4510.995
07 dic 202399,85101,0199,85100,13100,1310.722
06 dic 2023102,20102,2099,80100,91100,914.558
05 dic 2023102,70103,00101,65102,53102,533.802
04 dic 2023104,00104,00102,90102,99102,993.179
01 dic 2023105,80106,40104,89105,44105,447.288
30 nov 2023104,00106,40103,40106,20106,202.843
29 nov 2023105,50105,50104,90105,20105,204.391
28 nov 2023105,40106,90105,40105,70105,7010.380
27 nov 2023106,40107,30105,81106,44106,447.732
24 nov 2023108,60109,10107,40107,79107,794.627
23 nov 2023109,60109,60108,70108,80108,802.459
22 nov 2023106,30108,90105,80106,50106,5024.865
21 nov 2023103,20104,90103,10104,49104,494.834
20 nov 2023100,40102,80100,00102,20102,2013.021
17 nov 2023102,40102,4099,90100,00100,003.943
16 nov 2023101,90102,70101,70102,10102,108.985
15 nov 2023104,50104,50102,75103,23103,2317.333
14 nov 2023105,00107,10105,00105,69105,6910.656
13 nov 2023106,50106,51105,67106,50106,501.258
10 nov 2023105,30105,30104,51104,88104,882.678
09 nov 2023106,30106,30105,01105,40105,4013.266
08 nov 2023105,20105,20104,99105,01105,013.944
07 nov 2023100,50102,60100,50102,00102,00967
*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...