Italia markets close in 8 hours 9 minutes

Hufvudstaden AB (publ) (0GW3.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
131,99+0,76 (+0,58%)
In data: 05:42PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024130,25133,40130,60130,60130,60504.232
03 mag 2024130,20131,10128,90130,45130,45826
02 mag 2024128,50130,80127,90130,30130,3020.427
01 mag 2024------
30 apr 2024128,70129,50127,50128,70128,7023.302
29 apr 2024127,85128,80128,00128,60128,609.253
26 apr 2024125,45128,10125,00126,11126,111.327
25 apr 2024126,60128,20124,91125,25125,256.940
24 apr 2024130,75129,00126,80127,40127,4012.506
23 apr 2024128,40130,91128,80129,95129,956.428
22 apr 2024127,55129,00126,80128,80128,801.163.052
19 apr 2024125,60126,81125,00125,71125,7114.066
18 apr 2024123,25126,41123,30126,41126,4123.258
17 apr 2024122,55123,60121,60122,91122,918.229
16 apr 2024123,75124,10121,90121,90121,90721.065
15 apr 2024124,00125,20124,00125,04125,0433.561
12 apr 2024124,80127,10123,30124,03124,0348.800
11 apr 2024123,00124,50122,20124,01124,0131.031
10 apr 2024125,30126,70123,10124,26124,2627.987
09 apr 2024126,40125,90124,60125,11125,11122.552
08 apr 2024125,15126,60125,10126,31126,316.034
05 apr 2024123,50126,20124,30125,04125,047.390
04 apr 2024128,45128,40124,30128,14128,14865.123
03 apr 2024127,80128,60126,60128,10128,104.684
02 apr 2024129,50129,90127,50127,61127,6115.971
28 mar 2024130,10130,40129,70130,00130,001.863
27 mar 2024128,50130,70128,00129,60129,6014.273
26 mar 2024128,75129,10127,40127,70127,7010.970
25 mar 2024126,10129,00125,20128,03128,036.008
22 mar 2024127,15127,10125,79125,80125,8021.651
22 mar 20242.7 Dividendo
21 mar 2024130,05131,90128,30128,81126,11220.123
20 mar 2024127,40128,60126,70127,01124,3511.444
19 mar 2024126,30128,20125,00127,03124,3724.607
18 mar 2024126,15127,20125,81125,81123,1814.149
15 mar 2024127,20126,60125,50125,71123,0732.878
14 mar 2024126,25129,60126,81127,59124,9224.541
13 mar 2024126,55126,71125,40126,25123,60755.260
12 mar 2024127,05128,80126,20127,00124,333.952
11 mar 2024126,30128,60126,10127,21124,54256.352
08 mar 2024122,45127,70123,10127,50124,835.400
07 mar 2024121,65124,90120,30122,81120,244.645
06 mar 2024122,50124,20121,81121,97119,41214.720
05 mar 2024122,70123,00121,51121,51118,9710.524
04 mar 2024123,90123,70122,40123,02120,456.188
01 mar 2024124,00124,90123,40124,61121,9912.293
29 feb 2024123,40123,90122,80123,30120,7213.368
28 feb 2024124,25123,70121,50122,35119,7932.870
27 feb 2024123,40124,00123,30123,79121,2020.530
26 feb 2024125,20125,40123,20123,66121,0732.291
23 feb 2024126,45126,60125,00125,39122,762.820
22 feb 2024126,65127,40125,40126,64123,984.618
21 feb 2024127,70127,80125,30127,01124,357.376
20 feb 2024127,65127,98126,10127,77125,109.390
19 feb 2024128,20129,70127,50128,26125,577.918
16 feb 2024128,75128,60126,60127,48124,806.189
15 feb 2024124,15128,51124,30127,24124,5731.746
14 feb 2024125,30125,90124,30125,19122,5711.254
13 feb 2024127,60128,20125,20126,63123,986.803
12 feb 2024125,30128,30126,20127,70125,024.907
09 feb 2024127,00127,40125,00126,10123,465.760
08 feb 2024129,20128,80127,00127,43124,765.378
07 feb 2024128,15129,80127,70128,21125,526.383
06 feb 2024128,75129,10127,50128,71126,0110.158
05 feb 2024130,80131,90128,92128,93126,226.126
02 feb 2024134,05134,50131,10131,11128,3617.926
01 feb 2024135,45133,80133,00133,02130,231.873
31 gen 2024135,80136,60134,90135,80132,965.520
30 gen 2024136,70138,70134,60136,11133,266.309
29 gen 2024135,30136,39134,50134,51131,6911.488
26 gen 2024133,20135,70132,70134,95132,1313.905
25 gen 2024130,25134,40131,00134,18131,3710.516
24 gen 2024130,60132,30131,30131,94129,187.414
23 gen 2024129,80131,20129,90130,35127,6117.804
22 gen 2024131,05131,20130,00130,43127,694.700
19 gen 2024131,65131,00129,59130,60127,8614.062
18 gen 2024129,30130,70129,00130,46127,722.573
17 gen 2024130,50130,30128,70130,10127,378.280
16 gen 2024132,70133,30131,60132,59129,81475.391
15 gen 2024135,70136,28133,20133,44130,6412.419
12 gen 2024132,90136,50133,01133,01130,235.534
11 gen 2024134,75136,60133,20133,40130,6020.156
10 gen 2024133,90136,70133,90135,32132,4817.665
09 gen 2024136,35136,60134,99134,99132,1615.391
08 gen 2024136,50137,10134,20136,19133,344.442
05 gen 2024138,55138,60136,79136,79133,9315.270
04 gen 2024138,65139,00138,20138,38135,481.912
03 gen 2024139,80140,51137,70140,51137,5724.903
02 gen 2024141,20141,70139,80139,99137,066.896
29 dic 2023142,30142,61141,60142,61139,621.636
28 dic 2023142,20143,30141,70142,60139,6125.393
27 dic 2023142,55143,20141,00141,69138,724.937
22 dic 2023139,15142,40139,80141,53138,56261.131
21 dic 2023140,40140,90138,80139,76136,8317.650
20 dic 2023140,40141,80139,90140,20137,2627.447
19 dic 2023139,45142,10140,40140,88137,9214.824
18 dic 2023138,80140,00138,20139,68136,7555.093
15 dic 2023142,00144,30138,99140,52137,5725.341
14 dic 2023138,35144,00139,00142,38139,4037.108
13 dic 2023136,05137,30136,00136,30133,4553.446
*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...