Italia markets closed

Arjo AB (publ) (0HQ8.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
55,15+0,55 (+1,01%)
Alla chiusura: 05:24PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202446,0646,4645,7446,4046,408.839
02 mag 202446,9046,7845,6446,3646,3612.200
01 mag 2024------
30 apr 202446,9847,1646,7246,8346,8359.861
29 apr 202446,6947,2446,5247,1647,163.401
26 apr 202446,4046,7446,0846,4846,4854.244
25 apr 202447,6947,7845,6846,2046,20169.690
24 apr 202448,7849,2047,1247,9447,9455.778
23 apr 202448,0048,6447,9048,5148,512.846.059
22 apr 202446,5248,4845,5847,0847,0856.464
19 apr 202446,3547,0646,2846,5246,52169.281
19 apr 20240.9 Dividendo
18 apr 202452,4451,6045,9646,7045,80222.487
17 apr 202452,5352,6052,1552,2951,29210.719
16 apr 202451,8352,5551,7552,1751,1776.981
15 apr 202452,4053,7052,2052,7451,73189.579
12 apr 202453,0053,5052,2453,4252,3940.390
11 apr 202452,3053,2052,1052,6951,6899.508
10 apr 202452,1552,5551,8152,4151,402.110.255
09 apr 202453,0053,2551,8052,7951,7814.007
08 apr 202452,3953,2052,3052,7651,74677.400
05 apr 202451,8752,3051,5551,9450,9440.534
04 apr 202450,9252,8551,0552,7951,78314.468
03 apr 202450,4851,8550,5051,2250,232.721.433
02 apr 202450,4851,2549,6951,0150,02194.314
28 mar 202451,2651,6051,0051,3150,3245.226
27 mar 202450,4451,9550,0051,7950,8033.163
26 mar 202450,2150,4049,7050,4049,4386.241
25 mar 202449,0750,2048,9250,1549,1831.111
22 mar 202449,0549,2648,6249,0348,08130.483
21 mar 202449,1049,1048,2449,0848,1450.096
20 mar 202450,4850,1048,0848,9848,0346.682
19 mar 202449,1950,6549,3450,1249,1533.562
18 mar 202450,0650,1549,0249,9448,9716.296
15 mar 202449,3450,7049,6250,2549,2819.230
14 mar 202449,4949,8449,1649,4548,5021.905
13 mar 202450,1550,2049,4849,7348,7727.330
12 mar 202449,5850,1549,6649,9548,9924.959
11 mar 202450,3950,3049,4449,9548,9937.010
08 mar 202450,6350,7549,6049,8448,884.943
07 mar 202448,4450,0548,1649,7948,8317.116
06 mar 202448,0048,8447,9648,6247,6836.357
05 mar 202448,7248,9048,0048,0747,1411.371
04 mar 202448,9049,3448,7849,1948,2413.643
01 mar 202449,3149,2848,6048,8247,8830.750
29 feb 202448,8149,5048,7849,3748,4151.851
28 feb 202448,2049,2048,6248,9748,0231.812
27 feb 202447,6948,7247,7448,4247,4837.709
26 feb 202447,8747,9847,4647,7046,7861.824
23 feb 202448,5948,8647,4047,8946,96112.121
22 feb 202450,3950,5048,0048,3947,46652.261
21 feb 202449,8850,1549,8049,8448,8838.088
20 feb 202450,3550,8049,9250,1649,2040.059
19 feb 202450,6350,8050,0550,3749,4018.803
16 feb 202450,2451,0050,1550,6349,66167.533
15 feb 202450,2050,3549,9050,2549,2858.350
14 feb 202449,4950,1049,4049,9949,0334.934
13 feb 202450,1550,2048,8250,0449,0863.367
12 feb 202450,5350,4549,8050,2049,2427.313
09 feb 202450,1050,5049,9050,1349,17183.407
08 feb 202448,5950,3048,4650,0049,04362.301
07 feb 202448,3548,9247,8848,6447,7048.142
06 feb 202449,2649,2248,1248,4447,51119.255
05 feb 202448,8649,7648,7849,5948,63193.057
02 feb 202449,4450,1048,5249,7648,80104.952
01 feb 202448,9250,1048,8849,3848,438.987
31 gen 202447,6948,9247,6448,4747,5379.503
30 gen 202448,1149,5845,8647,8046,88542.853
29 gen 202444,1044,2243,1443,7042,8687.251
26 gen 202444,4444,7443,8243,9343,08397.713
25 gen 202444,5844,7444,5644,5643,7124.077
24 gen 202443,1744,7843,1444,6543,7867.621
23 gen 202442,7343,1642,6242,7641,94284.121
22 gen 202443,9544,2042,7042,7741,95185.089
19 gen 202444,0444,0643,5643,9243,0762.133
18 gen 202443,9144,0642,3043,4942,65353.430
17 gen 202443,0742,9242,2442,5141,6949.569
16 gen 202442,0843,2042,1042,9742,1442.840
15 gen 202442,7142,5642,0042,3741,5628.569
12 gen 202443,4744,3842,5144,0043,1533.111
11 gen 202441,5743,3841,6042,7841,9682.265
10 gen 202440,4241,5640,4041,1440,3464.179
09 gen 202440,1840,5639,7840,0239,251.753.542
08 gen 202439,1340,3239,1839,9339,1638.554
05 gen 202439,7639,4239,1839,3638,6112.404
04 gen 202438,5040,1438,5839,3538,5917.381
03 gen 202439,4939,4838,3038,8638,1154.142
02 gen 202439,3039,6639,1439,4938,7225.747
29 dic 202340,0039,9639,3839,6238,8626.897
28 dic 202339,5539,9439,4239,5538,7816.381
27 dic 202339,9340,3839,5439,9839,2110.101
22 dic 202339,4139,9039,4039,6438,88623.109
21 dic 202339,4739,5839,1039,1038,3521.791
20 dic 202339,3639,9439,3439,5038,7418.070
19 dic 202338,9239,9639,0639,8139,0444.445
18 dic 202339,0739,4238,9439,0638,3018.864
15 dic 202340,0039,9639,2639,6938,9315.991
14 dic 202339,3440,4639,4439,6838,9212.991
13 dic 202337,8138,9237,7438,0737,3436.341
12 dic 202337,7837,8037,6037,7737,0529.104
*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...