Italia markets closed

Peab AB (publ) (0MHT.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
66,30-0,42 (-0,63%)
Alla chiusura: 07:40AM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202465,0766,8065,3565,3565,3518.693
26 mar 202464,4065,1564,4565,0065,003.615
25 mar 202463,2864,3563,4064,3164,3113.805
22 mar 202462,3863,5562,6063,3063,3027.469
21 mar 202462,4263,2062,5062,8362,8322.758
20 mar 202461,9262,1061,2561,4361,434.651
19 mar 202460,1562,1560,1562,0662,0620.850
18 mar 202460,2861,5059,9060,2960,2917.993
15 mar 202459,8860,5059,3560,3060,3013.525
14 mar 202458,4561,0559,0559,7559,7526.742
13 mar 202458,1758,5057,7558,1458,14131.501
12 mar 202458,2058,7558,0058,3458,348.268
11 mar 202457,8058,4057,7557,8057,8026.736
08 mar 202457,2058,4056,9557,9557,9521.336
07 mar 202455,9557,1055,4057,0257,0211.812
06 mar 202455,8356,9555,6556,2556,2512.864
05 mar 202455,7556,4055,6556,0456,0435.642
04 mar 202457,7257,4556,2056,2156,2118.566
01 mar 202457,6357,9657,3057,5257,5219.990
29 feb 202456,6057,5056,3557,3157,3115.252
28 feb 202457,1557,1056,1556,8656,8613.226
27 feb 202456,7257,4556,6556,9956,9922.998
26 feb 202457,6057,1056,5056,5556,5537.222
23 feb 202456,5057,3956,5056,8556,8519.241
22 feb 202457,1057,3556,1056,9856,9825.945
21 feb 202456,9057,0056,0056,5056,5027.663
20 feb 202457,8857,6556,5557,1457,1474.472
19 feb 202458,3358,4057,9058,2458,2422.466
16 feb 202459,6358,9058,5058,8258,8221.749
15 feb 202458,1059,4057,6558,6158,6159.810
14 feb 202455,6757,8555,5057,4757,4773.549
13 feb 202455,5555,7554,1554,7354,7320.458
12 feb 202454,0555,4554,6555,4355,4343.384
09 feb 202454,6055,0053,9554,5954,5927.782
08 feb 202454,7554,7553,7554,7254,7242.746
07 feb 202454,8354,9553,8054,2554,2546.301
06 feb 202454,3054,8053,9054,2754,2748.993
05 feb 202453,7254,3053,4553,8453,8478.740
02 feb 202452,4253,8051,2053,4053,4025.018
01 feb 202451,4752,5551,0551,6051,6028.934
31 gen 202450,8451,8550,6551,2951,2976.217
30 gen 202450,0251,2050,4550,7850,7812.847
29 gen 202449,9250,1049,1249,5349,5317.671
26 gen 202450,0250,2048,7649,9249,92131.692
25 gen 202448,8250,1548,5650,1450,1437.052
24 gen 202448,9149,2448,2049,2449,246.524
23 gen 202446,8948,4646,4448,0648,06188.769
22 gen 202446,0747,2045,9846,6246,6270.245
19 gen 202445,8248,5845,3246,7246,72181.991
18 gen 202451,2853,1051,3052,4652,4621.125
17 gen 202451,7251,5050,6550,9650,9613.508
16 gen 202452,6053,2551,9552,3052,3012.794
15 gen 202454,0853,7552,3052,6652,665.145
12 gen 202453,9754,6553,9554,0654,065.390
11 gen 202454,8054,9553,5054,3754,3711.823
10 gen 202454,3854,5053,6053,9053,907.059
09 gen 202455,5555,5054,6055,1555,1573.211
08 gen 202454,7055,3554,4554,8654,8614.915
05 gen 202454,7554,9054,1554,4354,439.532
04 gen 202455,0555,6554,8055,5455,5412.975
03 gen 202457,2856,4054,9554,9654,9615.801
02 gen 202457,4557,8556,9057,1057,104.397
29 dic 202357,1757,3056,8557,1457,1414.417
28 dic 202357,1357,0556,6557,0357,035.275
27 dic 202357,7558,0056,8056,9056,9018.739
22 dic 202356,4057,6556,2056,6956,69282.199
21 dic 202356,3356,5055,3055,9655,9621.455
20 dic 202356,9057,0056,0056,3656,3612.929
19 dic 202356,3057,6056,6557,1157,118.946
18 dic 202356,9057,4055,9156,4356,4317.246
15 dic 202356,5557,4556,3056,8156,8138.998
14 dic 202352,3056,3053,6555,5555,5516.622
13 dic 202351,0451,5550,8551,2551,258.314
12 dic 202351,9551,9550,9551,7851,785.207
11 dic 202351,5851,8051,2551,4551,455.237
08 dic 202351,5552,1051,0551,2651,2643.195
07 dic 202350,6551,5550,1051,2151,217.465
06 dic 202351,2351,5550,3050,7150,7134.153
05 dic 202349,7051,6049,9250,7250,7217.304
04 dic 202349,9450,6049,6250,0150,0119.571
01 dic 202349,7150,1049,1849,7749,7718.110
30 nov 202350,0649,9848,8849,3649,3618.449
29 nov 202349,2550,4549,7850,0050,0012.267
28 nov 202349,3549,4048,9049,0749,0710.690
27 nov 202349,9850,2049,6649,8049,8011.416
24 nov 202349,9050,2549,5249,8249,8223.291
23 nov 202349,5850,8049,6850,0250,027.933
22 nov 202348,2949,3448,2048,9348,9329.094
21 nov 202349,0850,2548,0448,8048,8025.437
20 nov 202349,4449,3848,5649,1049,1028.049
17 nov 202347,8249,8648,4049,3249,3224.810
16 nov 202347,7148,2847,5847,8847,8839.417
15 nov 202348,4449,6847,7448,2448,2445.066
14 nov 202345,0448,3445,1645,9745,9749.700
13 nov 202344,7845,1044,6844,9844,984.475
10 nov 202344,9844,9644,4044,6244,6220.539
09 nov 202343,8445,2643,8243,8243,8225.217
08 nov 202344,0844,1443,7643,7643,764.360
07 nov 202343,9444,3643,6644,0744,0725.397
06 nov 202344,7944,7244,1044,3544,3510.239
*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...