Italia markets closed

Securitas AB (publ) (0IAH.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
92,12+1,09 (+1,20%)
Alla chiusura: 07:02AM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024111,38111,25110,10110,38110,38103.296
27 mar 2024111,00111,90110,65110,95110,9559.832
26 mar 2024109,60111,20109,45111,18111,1893.142
25 mar 2024108,18110,50108,00108,75108,75483.326
22 mar 2024107,72108,95107,79108,00108,00324.629
21 mar 2024107,65108,40106,55107,70107,70291.839
20 mar 2024108,07108,10104,90105,79105,79969.784
19 mar 2024108,82108,90107,50108,21108,21251.168
18 mar 2024108,07109,70108,05108,92108,922.328.966
15 mar 2024107,57107,85107,30107,64107,6467.770
14 mar 2024108,20108,70107,20107,88107,88173.609
13 mar 2024108,65108,65107,70108,12108,121.065.728
12 mar 2024109,63109,75107,30108,21108,21198.555
11 mar 2024109,28110,35108,50108,90108,90203.627
08 mar 2024109,57110,25108,80109,31109,31173.489
07 mar 2024112,97112,95107,85109,05109,05238.234
06 mar 2024112,57114,05112,25113,31113,31918.431
05 mar 2024113,03113,95112,55112,65112,65870.434
04 mar 2024113,88114,40112,80113,45113,45117.884
01 mar 2024111,90113,76111,60113,76113,76292.949
29 feb 2024111,35112,40110,75111,15111,15278.660
28 feb 2024110,20112,50110,05112,18112,18156.604
27 feb 2024107,63110,50107,55108,86108,86155.353
26 feb 2024107,88108,50107,15107,75107,75551.485
23 feb 2024106,35108,00105,65107,79107,79135.714
22 feb 2024107,75108,55106,10106,19106,19304.806
21 feb 2024108,07107,95106,65107,06107,0657.772
20 feb 2024107,00108,35106,25107,81107,81252.571
19 feb 2024106,10107,45105,60107,35107,35225.371
16 feb 2024105,75106,95105,55106,86106,86368.241
15 feb 2024106,53106,90104,90105,51105,51128.718
14 feb 2024105,68106,75104,90106,21106,21186.665
13 feb 2024106,35106,35103,90104,74104,74404.092
12 feb 2024106,65107,00105,60106,45106,45488.634
09 feb 2024107,53107,65105,70106,46106,46130.015
08 feb 2024103,63107,90101,75106,98106,98340.045
07 feb 2024103,85107,85101,55102,85102,85103.204
06 feb 202499,1999,8098,8699,8099,80160.610
05 feb 2024101,46101,3098,4699,2699,26104.747
02 feb 2024101,07101,80100,45101,35101,35293.665
01 feb 2024100,86101,60100,05100,05100,0510.302
31 gen 2024100,94101,60100,85101,04101,04126.721
30 gen 2024100,32101,60100,00100,76100,7688.456
29 gen 2024100,05100,1598,96100,01100,0164.228
26 gen 2024101,09101,0599,5699,8099,80506.470
25 gen 2024100,71101,40100,60101,17101,1731.600
24 gen 2024101,21101,45100,35101,05101,05328.880
23 gen 202499,91100,8599,30100,80100,8079.631
22 gen 202499,79100,2598,9699,2099,20216.052
19 gen 2024100,45100,9099,50100,05100,05124.072
18 gen 202499,39100,5598,62100,15100,1561.545
17 gen 202497,7399,3297,6899,2399,233.739.636
16 gen 202499,54100,8098,6099,5299,5270.857
15 gen 202499,15101,9098,7899,3899,38218.209
12 gen 202497,4199,5097,3098,5798,57108.000
11 gen 202497,4698,1497,2097,5197,51100.330
10 gen 202496,6797,4296,2297,1297,12142.844
09 gen 202498,1198,1896,7497,2797,2780.415
08 gen 202496,5698,0895,0496,1996,1987.486
05 gen 202495,7996,4795,6296,0896,08254.889
04 gen 202496,6097,0096,2296,7196,71112.480
03 gen 202499,3699,5896,1696,3696,362.451.563
02 gen 202499,14100,3097,9899,4699,46219.841
29 dic 202398,8299,2698,5298,5898,5850.029
28 dic 202399,1399,2698,3498,5998,5947.421
27 dic 202398,3399,0497,9899,0099,0075.761
22 dic 202397,6598,8297,5098,2798,2746.547
21 dic 202397,6398,4697,2898,0898,0870.622
20 dic 202397,8198,4897,8498,1098,10191.156
19 dic 202396,8698,0696,0697,9397,9392.338
18 dic 202397,0198,0696,6696,9596,9551.547
15 dic 202396,6098,2096,3297,7097,70160.405
14 dic 202397,2898,2096,0297,0397,03145.836
13 dic 202395,4196,0094,4095,0895,0869.536
12 dic 202395,1095,8494,5094,9694,96125.550
11 dic 202394,3295,6693,5494,6094,60127.879
08 dic 202394,1195,1494,0694,6694,66186.880
07 dic 202392,3794,3292,0693,9893,98179.736
06 dic 202391,8992,9090,4092,6392,63196.351
05 dic 202392,7192,9091,4091,7291,72313.469
04 dic 202394,9295,0492,9893,2693,26336.611
01 dic 202394,7595,0893,3694,4594,45471.983
30 nov 202392,9694,4591,9694,4394,431.123.719
29 nov 202391,9992,9191,8492,9192,91660.340
28 nov 202392,3692,5891,0491,4591,45261.631
27 nov 202391,3593,5091,3292,9192,917.589.396
24 nov 202390,3191,4890,2891,3191,316.202.917
23 nov 202390,6291,3890,2490,5190,5168.992
22 nov 202389,6190,5889,3890,5090,50260.445
21 nov 202389,8190,8689,2889,4789,47251.009
20 nov 202389,8890,4489,2489,7889,78110.956
17 nov 202388,9691,1888,9289,7989,79131.710
17 nov 20231.7 Dividendo
16 nov 202391,3291,7089,7490,3688,66172.578
15 nov 202390,6093,3290,7091,7790,05193.846
14 nov 202386,8590,1486,7890,0788,37156.552
13 nov 202387,6087,6486,5686,8385,20555.941
10 nov 202390,5890,6287,2087,2085,56254.887
09 nov 202388,0891,4088,0089,2387,554.504.300
08 nov 202385,2388,1485,1887,1185,475.923.637
*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...