Italia markets closed

CTT Systems AB (publ) (0GUO.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
339,00-10,00 (-2,87%)
Alla chiusura: 04:22PM BST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024342,00343,00339,00339,00339,00188
18 giu 2024355,00355,00349,00349,00349,00132
17 giu 2024343,00349,00343,00349,00349,00161
14 giu 2024------
13 giu 2024372,00372,00369,00369,00369,0016
12 giu 2024------
11 giu 2024379,00379,00378,00378,00378,009
10 giu 2024------
07 giu 2024------
06 giu 2024------
05 giu 2024------
04 giu 2024------
03 giu 2024370,00370,00357,00357,00357,00102
31 mag 2024371,00371,00371,00371,00371,001
30 mag 2024------
29 mag 2024------
28 mag 2024372,00372,00372,00372,00372,009
24 mag 2024------
23 mag 2024344,00344,00344,00344,00344,0038
22 mag 2024323,00327,00323,00327,00327,00342
21 mag 2024324,00324,00324,00324,00324,0069
20 mag 2024322,00325,00321,00325,00325,00516
17 mag 2024317,00317,00317,00317,00317,0093
16 mag 2024320,00321,00320,00321,00321,00264
15 mag 2024328,00328,00328,00328,00328,00125
14 mag 2024331,00331,00324,00326,00326,00274
13 mag 2024330,00331,00328,00331,00331,0046
10 mag 2024332,00332,00332,00332,00332,0024
09 mag 2024------
08 mag 2024------
07 mag 2024317,00328,00316,00328,00328,00493
07 mag 20248.7 Dividendo
03 mag 2024328,00328,00328,00328,00319,3045
02 mag 2024344,00344,00344,00344,00334,8810
01 mag 2024------
30 apr 2024350,00350,00350,00350,00340,72331
29 apr 2024------
26 apr 2024308,00322,00308,00322,00313,46186
25 apr 2024325,00325,00319,00319,00310,5492
24 apr 2024317,00328,00315,87315,87307,49396
23 apr 2024------
22 apr 2024320,00323,00319,00323,00314,43102
19 apr 2024317,00317,98317,00317,98309,5540
18 apr 2024324,00324,00324,00324,00315,417
17 apr 2024------
16 apr 2024327,00330,00323,00323,00314,43236
15 apr 2024328,00328,00328,00328,00319,3017
12 apr 2024328,97328,97328,97328,97320,24272
11 apr 2024334,00334,00326,00326,00317,35109
10 apr 2024340,00340,00334,00334,49325,6153
09 apr 2024337,00342,03337,00338,97329,98258
08 apr 2024346,98346,98346,97346,97337,76128
05 apr 2024340,00354,00340,00354,00344,61319
04 apr 2024335,00335,00335,00335,00326,1171
03 apr 2024327,00331,00322,00322,00313,46120
02 apr 2024337,00337,00328,98329,97321,2185
28 mar 2024331,97331,97331,97331,97323,1696
27 mar 2024333,00333,98333,00333,98325,1225
26 mar 2024335,00335,00331,00331,00322,22179
25 mar 2024326,00334,00320,00320,00311,51400
22 mar 2024330,00330,00327,00327,00318,33323
21 mar 2024314,00322,98314,00322,98314,41174
20 mar 2024302,00302,00301,00302,00293,9973
19 mar 2024300,00300,00297,98297,98290,0841
18 mar 2024------
15 mar 2024299,00299,00299,00299,00291,0725
14 mar 2024283,00295,98283,00295,98288,13225
13 mar 2024283,00285,00281,85281,97274,49321
12 mar 2024281,00281,00281,00281,00273,5552
11 mar 2024284,00286,00283,98283,98276,4553
08 mar 2024------
07 mar 2024277,98277,98277,98277,98270,61100
06 mar 2024272,98272,98272,98272,98265,74281
05 mar 2024300,98301,03300,98301,03293,05121
04 mar 2024282,98282,98282,98282,98275,485
01 mar 2024281,98281,98281,98281,98274,5043
29 feb 2024278,00278,00277,97277,97270,6043
28 feb 2024------
27 feb 2024281,98281,98281,98281,98274,508
26 feb 2024276,98276,98276,98276,98269,6419
23 feb 2024274,98274,98274,98274,98267,6999
22 feb 2024276,00276,00276,00276,00268,6853
21 feb 2024------
20 feb 2024------
19 feb 2024271,98271,98271,98271,98264,7752
16 feb 2024------
15 feb 2024278,97278,97278,97278,97271,573
14 feb 2024------
13 feb 2024281,00281,00278,97278,97271,5723
12 feb 2024280,98280,98280,98280,98273,538
09 feb 2024------
08 feb 2024280,00280,00280,00280,00272,576
07 feb 2024283,00283,00283,00283,00275,498
06 feb 2024274,98274,98274,98274,98267,695
05 feb 2024260,98260,98260,98260,98254,06139
02 feb 2024260,00260,00260,00260,00253,104
01 feb 2024256,00256,00256,00256,00249,214
31 gen 2024246,00246,00246,00246,00239,48269
30 gen 2024244,00244,00244,00244,00237,534
29 gen 2024247,00247,00247,00247,00240,454
*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...