Italia markets closed

Bergman & Beving AB (publ) (0I5O.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
209,50+3,00 (+1,45%)
Alla chiusura: 05:54PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024208,00209,50208,00209,50209,5056
27 mar 2024209,50210,50207,00208,86208,86298
26 mar 2024204,00206,51204,00206,50206,50400
25 mar 2024200,00201,50200,00201,50201,50183
22 mar 2024198,99199,02198,37199,02199,02324
21 mar 2024198,60198,60198,60198,60198,6057
20 mar 2024194,20194,60194,00194,60194,60165
19 mar 2024------
18 mar 2024187,60187,60187,60187,60187,6056
15 mar 2024188,80192,60188,80192,60192,6079
14 mar 2024185,93185,93185,93185,93185,93119
13 mar 2024189,00190,20189,00189,80189,80110
12 mar 2024186,00191,20186,00191,20191,20463
11 mar 2024183,80183,80183,20183,80183,80436
08 mar 2024187,40187,40185,60185,60185,60355
07 mar 2024183,80186,20183,80184,60184,60884
06 mar 2024185,20185,20184,81184,82184,82775
05 mar 2024184,67185,02184,67185,02185,02243
04 mar 2024187,40191,00187,40189,16189,161.808
01 mar 2024187,00187,02187,00187,02187,02203
29 feb 2024185,80185,80185,80185,80185,809
28 feb 2024184,80184,81184,80184,81184,81122
27 feb 2024------
26 feb 2024189,60189,60186,80186,80186,8080
23 feb 2024186,00188,20186,00187,60187,60865
22 feb 2024189,00190,40189,00190,40190,40218
21 feb 2024187,60187,60187,60187,60187,60352
20 feb 2024185,81185,81185,81185,81185,817
19 feb 2024187,32191,23187,32191,23191,23342
16 feb 2024193,40193,40191,80191,80191,80146
15 feb 2024191,80191,80191,00191,02191,02578
14 feb 2024181,80186,60181,80186,60186,6021
13 feb 2024------
12 feb 2024178,59179,00178,59178,62178,62488
09 feb 2024175,40179,66175,40179,66179,66342
08 feb 2024178,80179,87176,70179,82179,82648
07 feb 2024------
06 feb 2024171,00171,00171,00171,00171,00164
05 feb 2024170,00170,00170,00170,00170,0019
02 feb 2024170,40172,80169,20172,80172,8014
01 feb 2024173,00173,00173,00173,00173,0062
31 gen 2024182,00182,00182,00182,00182,0056
30 gen 2024182,60182,60182,60182,60182,6076
29 gen 2024180,80180,80177,80177,80177,80245
26 gen 2024180,60180,60178,60180,00180,0025
25 gen 2024178,61178,61178,60178,60178,6047
24 gen 2024173,20174,00173,00174,00174,00159
23 gen 2024172,20173,00172,20173,00173,00213
22 gen 2024172,40173,40171,80173,40173,40316
19 gen 2024174,40178,00173,39177,40177,40359
18 gen 2024178,60178,61177,20177,29177,29362
17 gen 2024178,00178,40177,60177,60177,6061
16 gen 2024181,00181,00179,80180,00180,00356
15 gen 2024180,60181,00179,60180,00180,00355
12 gen 2024184,20184,20181,79183,69183,69465
11 gen 2024179,40181,60179,40181,20181,201.870
10 gen 2024175,20175,20173,40174,01174,01652
09 gen 2024172,00175,80172,00174,39174,39914
08 gen 2024176,00176,00171,80171,90171,90422
05 gen 2024176,00176,81176,00176,81176,81243
04 gen 2024176,40177,80176,40176,90176,90210
03 gen 2024176,00176,00172,20175,80175,801.096
02 gen 2024180,00180,00177,60177,60177,60785
29 dic 2023180,00183,40179,80182,60182,60456
28 dic 2023180,60180,60179,99180,41180,41729
27 dic 2023178,60181,00177,80180,59180,591.758
22 dic 2023175,00179,40174,00178,00178,00816
21 dic 2023176,01176,01174,01174,01174,01262
20 dic 2023175,20176,40175,20176,40176,40869
19 dic 2023179,40179,40176,20176,41176,41326
18 dic 2023170,00176,40170,00176,20176,20845
15 dic 2023173,40174,00171,80171,80171,801.625
14 dic 2023173,60175,00170,60171,21171,21391
13 dic 2023165,60168,40165,40168,00168,001.302
12 dic 2023170,20170,60166,00167,40167,402.443
11 dic 2023170,00170,40170,00170,00170,00450
08 dic 2023174,00174,00173,60173,60173,60128
07 dic 2023178,40180,00173,40176,47176,471.655
06 dic 2023179,20179,80177,80178,68178,681.154
05 dic 2023173,60178,00170,20170,20170,201.217
04 dic 2023172,20172,20170,00170,20170,20635
01 dic 2023176,60176,60172,20172,91172,91449
30 nov 2023173,40175,00173,40174,40174,40326
29 nov 2023174,20174,40172,80172,80172,80433
28 nov 2023172,60172,60172,59172,60172,60154
27 nov 2023177,80178,20176,53176,53176,53301
24 nov 2023173,00174,20172,80173,00173,00327
23 nov 2023173,00173,20171,80171,80171,80467
22 nov 2023172,40172,80170,20171,80171,80251
21 nov 2023170,60171,00169,20169,20169,20497
20 nov 2023167,80169,40167,80169,20169,204.708
17 nov 2023166,40169,20166,40167,79167,791.051
16 nov 2023163,40167,80162,80162,80162,801.364
15 nov 2023158,20163,00153,00153,00153,005.939
14 nov 2023152,40153,00152,40153,00153,00185
13 nov 2023151,00151,00148,00148,00148,00263
10 nov 2023150,20154,00147,00147,00147,00253
09 nov 2023152,20152,20150,60151,00151,001.147
08 nov 2023150,80150,80150,80150,80150,80422
07 nov 2023151,00151,00150,60150,60150,60517
*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...