Italia markets open in 8 hours 3 minutes

Sweco AB (publ) (0H0G.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
106,30+2,20 (+2,11%)
Alla chiusura: 05:58PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024116,20116,20114,00115,61115,613.805
17 apr 2024114,80118,10115,10116,50116,5019.349
16 apr 2024116,90116,20115,00115,31115,3117.550
15 apr 2024116,70117,50115,60116,79116,794.954
12 apr 2024117,15118,30116,09116,20116,20811.526
11 apr 2024116,80117,20114,80114,96114,9620.087
10 apr 2024116,70119,60116,70117,85117,858.256
09 apr 2024117,55118,00115,90116,95116,95123.708
08 apr 2024116,50118,30116,30116,90116,90188.172
05 apr 2024118,40117,80115,60117,24117,249.750
04 apr 2024120,90121,80119,40120,08120,0811.773
03 apr 2024120,00121,11118,80119,21119,218.948
02 apr 2024120,40122,00119,80120,90120,909.662
28 mar 2024122,60122,60120,51120,51120,5111.944
27 mar 2024123,15123,40122,00122,60122,6040.250
26 mar 2024122,00122,58121,20122,40122,4012.491
25 mar 2024123,35123,50121,70121,70121,709.058
22 mar 2024123,75125,20123,79124,22124,227.575
21 mar 2024124,70127,20123,50125,45125,457.783
20 mar 2024122,30124,00121,00121,95121,9576.217
19 mar 2024120,80122,01120,10120,49120,4927.080
18 mar 2024120,80121,60120,80121,50121,509.867
15 mar 2024121,55124,00121,00121,72121,729.469
14 mar 2024116,90119,59117,30119,59119,5920.632
13 mar 2024116,00118,49115,99117,99117,9963.707
12 mar 2024115,05117,96115,00117,96117,9610.915
11 mar 2024113,85117,20114,00115,61115,6156.367
08 mar 2024114,00114,80113,10113,80113,8055.118
07 mar 2024113,65114,10112,70113,71113,716.058
06 mar 2024112,10114,00111,60112,93112,9311.709
05 mar 2024111,65114,30111,30112,79112,7928.064
04 mar 2024111,35112,70109,80111,80111,8024.850
01 mar 2024110,40111,80110,00110,74110,7437.776
29 feb 2024108,50111,70107,20110,37110,3735.040
28 feb 2024107,75108,20107,30107,67107,6715.766
27 feb 2024108,40108,81107,90108,03108,0312.703
26 feb 2024109,45109,50108,50109,14109,1428.989
23 feb 2024110,50111,00109,60110,64110,64118.131
22 feb 2024111,05111,47109,50110,41110,4117.306
21 feb 2024110,00110,20108,60109,37109,3712.362
20 feb 2024108,60111,50108,90110,37110,3741.017
19 feb 2024107,55108,91107,80108,86108,868.845
16 feb 2024108,50108,60107,70108,10108,1025.856
15 feb 2024108,00108,50106,70107,81107,8119.166
14 feb 2024103,85107,30103,20106,20106,2069.824
13 feb 2024104,40105,20101,70103,81103,8133.936
12 feb 2024103,63106,00102,20104,81104,8165.882
09 feb 2024108,50107,40103,79105,40105,40102.026
08 feb 2024122,40123,00120,00121,41121,4120.438
07 feb 2024122,60123,10121,60122,50122,508.360
06 feb 2024122,60123,40122,10122,50122,5032.525
05 feb 2024123,05124,60122,29124,08124,089.381
02 feb 2024122,70125,00123,20123,40123,402.171
01 feb 2024121,45123,20122,00122,00122,001.820
31 gen 2024122,50123,30121,80122,57122,5719.649
30 gen 2024123,15124,00121,40122,29122,2910.345
29 gen 2024127,15127,71125,70127,71127,718.873
26 gen 2024125,45127,39125,40125,91125,9110.650
25 gen 2024125,05126,61125,30125,71125,7133.717
24 gen 2024124,00125,29123,70124,52124,524.407
23 gen 2024124,20123,70122,69123,40123,4015.472
22 gen 2024120,40122,59120,20120,86120,8624.520
19 gen 2024122,50123,50120,60121,41121,417.954
18 gen 2024125,65125,10122,60124,58124,5813.206
17 gen 2024124,60125,70123,70125,60125,6038.527
16 gen 2024125,65128,00126,00127,35127,353.145
15 gen 2024129,75130,60128,10130,25130,2519.916
12 gen 2024128,30130,41126,20128,93128,9314.533
11 gen 2024128,30130,00125,69128,62128,6223.587
10 gen 2024129,15130,50128,00130,04130,049.355
09 gen 2024128,40129,70127,40129,39129,3911.206
08 gen 2024126,30129,20125,30125,93125,9318.457
05 gen 2024130,50131,50128,91129,42129,421.711
04 gen 2024130,50131,50130,20130,89130,8916.002
03 gen 2024134,30134,50130,58130,58130,5819.195
02 gen 2024135,05136,10133,50134,27134,2733.354
29 dic 2023135,15136,70135,10135,80135,802.298
28 dic 2023134,90135,90134,60134,92134,9212.412
27 dic 2023132,90135,00134,00135,00135,002.480
22 dic 2023131,85133,90131,70133,18133,18194.285
21 dic 2023132,40133,20130,39131,60131,6017.161
20 dic 2023132,20133,40131,10132,45132,4512.705
19 dic 2023130,30133,00131,60132,41132,418.834
18 dic 2023131,55131,40130,00131,22131,228.905
15 dic 2023133,15134,70131,60132,26132,2619.234
14 dic 2023131,45136,40132,10135,55135,5533.373
13 dic 2023129,35131,60128,70130,66130,668.017
12 dic 2023128,90130,40128,40129,76129,7615.149
11 dic 2023127,75129,50127,40128,80128,806.085
08 dic 2023129,45129,80127,81128,41128,4114.103
07 dic 2023129,25130,20128,80129,16129,161.832
06 dic 2023129,65132,00129,20130,40130,408.969
05 dic 2023124,20129,80124,40127,81127,8116.535
04 dic 2023125,15125,94124,21125,94125,9434.896
01 dic 2023123,75126,70125,50125,76125,7612.623
30 nov 2023125,55126,30123,50126,21126,2120.316
29 nov 2023122,50127,00123,00126,31126,3110.746
28 nov 2023121,25123,10120,60121,10121,10302.734
27 nov 2023121,35122,90121,10121,57121,578.322
24 nov 2023120,60122,30120,40121,01121,0121.679
*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...