Italia markets closed

AB Volvo (publ) (0MHW.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
182,00+1,22 (+0,67%)
Alla chiusura: 05:41PM BST
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024293,70295,40293,00294,80294,801.750
23 mag 2024294,30297,00293,80294,40294,402.164
22 mag 2024294,30295,00292,60293,80293,8072.902
21 mag 2024295,50296,20292,00294,28294,2823.399
20 mag 2024294,90296,40293,40296,00296,002.223
17 mag 2024292,10293,80286,80291,80291,80159.850
16 mag 2024296,60297,40292,80293,00293,001.045
15 mag 2024294,50296,80292,20296,40296,405.371
14 mag 2024291,60294,20289,40294,20294,20209
13 mag 2024291,60292,80291,20292,00292,004.016
10 mag 2024288,80293,80288,80292,20292,201.083
09 mag 2024------
08 mag 2024286,50288,20286,20287,03287,0324.068
07 mag 2024284,70286,20281,20286,20286,201.128
03 mag 2024282,60288,00277,80278,70278,701.719
02 mag 2024290,20290,20285,40285,80285,8073.783
01 mag 2024292,80292,80292,80292,80292,80938
30 apr 2024294,30294,20289,20291,40291,407.486
29 apr 2024291,40294,20291,00293,80293,801.556
26 apr 2024288,00291,02284,60291,02291,021.570
25 apr 2024291,00291,60284,60286,42286,4218.149
24 apr 2024292,10292,80289,20292,02292,02118.315
23 apr 2024292,30292,20288,60291,39291,3996.009
22 apr 2024290,80291,02287,20289,46289,46761.036
19 apr 2024288,60288,80281,20286,57286,5739.327
18 apr 2024301,70302,20294,80297,63297,6317.975
17 apr 2024294,50299,60293,80296,18296,182.948
16 apr 2024291,20293,60288,80290,34290,3414.587
15 apr 2024292,70297,60291,20294,17294,17101.474
12 apr 2024293,70296,40291,20292,37292,3710.373
11 apr 2024295,30296,80285,60290,39290,3920.563
10 apr 2024300,90301,60296,40299,84299,84301.257
09 apr 2024302,30302,80298,80300,26300,2659.480
08 apr 2024301,70303,40300,40302,43302,434.932
05 apr 2024295,50299,20294,80299,20299,2052.838
04 apr 2024296,80299,80296,00298,27298,2744.140
03 apr 2024296,80296,40291,60295,65295,65564.655
02 apr 2024295,30300,47293,00300,37300,37423.636
28 mar 2024303,10305,00294,60302,51302,5165.303
28 mar 202418 Dividendo
27 mar 2024320,40323,00320,00321,08303,0812.718
26 mar 2024316,50321,00316,40319,34301,433.893
25 mar 2024317,10318,00314,20315,40297,7211.085
22 mar 2024314,20318,43313,80317,60299,7916.201
21 mar 2024312,00313,40307,00311,65294,1832.130
20 mar 2024307,40309,80306,20308,97291,6517.450
19 mar 2024307,20308,60305,80307,43290,2017.173
18 mar 2024310,90311,60306,97306,97289,7617.585
15 mar 2024307,20313,20307,00310,18292,7976.600
14 mar 2024307,60308,80306,60307,70290,4546.424
13 mar 2024305,80308,20305,00305,53288,4032.204
12 mar 2024301,70308,00300,80302,41285,453.319
11 mar 2024300,10303,80298,40301,03284,1512.806
08 mar 2024298,80302,20297,60299,56282,771.075
07 mar 2024296,60300,80295,80299,17282,3914.268
06 mar 2024296,80298,80294,60297,74281,0416.740
05 mar 2024295,30298,80295,00297,57280,896.575
04 mar 2024294,70296,00292,80293,83277,365.809
01 mar 2024292,50299,20292,60295,03278,493.985
29 feb 2024290,00289,82277,40288,77272,5815.601
28 feb 2024284,50290,20285,40287,77271,642.939
27 feb 2024284,10286,60281,80285,05269,077.463
26 feb 2024284,10286,00281,80283,63267,734.823
23 feb 2024283,40286,40283,40284,23268,2932.678
22 feb 2024283,40285,40282,40282,62266,7710.358
21 feb 2024279,50281,20277,40279,95264,2612.140
20 feb 2024275,20279,40273,20276,99261,4715.650
19 feb 2024276,30277,42275,60276,80261,281.402
16 feb 2024276,70278,00273,80276,40260,901.932
15 feb 2024274,00277,60273,60276,59261,096.231
14 feb 2024270,30273,20270,60271,92256,683.640
13 feb 2024269,70271,38269,60270,30255,152.204
12 feb 2024268,70270,40265,40270,23255,081.892
09 feb 2024267,80271,40265,80268,63253,573.216
08 feb 2024266,60268,60266,40267,79252,785.063
07 feb 2024264,00266,20264,20266,18251,26629
06 feb 2024261,50264,40260,40264,20249,393.992
05 feb 2024264,20264,60259,61259,61245,051.338
02 feb 2024262,10264,40262,20263,40248,631.181
01 feb 2024254,70260,40254,20258,80244,29715
31 gen 2024255,10257,60255,00256,40242,0336.623
30 gen 2024254,90256,03253,20256,03241,671.398
29 gen 2024258,80259,00253,40254,17239,931.456
26 gen 2024252,70259,60242,00255,81241,475.588
25 gen 2024255,70257,02254,00255,60241,273.609
24 gen 2024255,50256,80253,20256,43242,058.234
23 gen 2024253,10253,80250,80251,59237,482.215
22 gen 2024252,30253,40250,20251,82237,702.448
19 gen 2024254,30254,60250,60252,79238,622.375
18 gen 2024252,50254,40251,00253,68239,45990
17 gen 2024250,60252,40247,80251,24237,165.755
16 gen 2024252,70253,02250,77250,77236,721.470
15 gen 2024256,60258,00249,20254,24239,984.308
12 gen 2024253,70256,00252,60253,41239,215.016
11 gen 2024255,30257,00252,00252,07237,943.047
10 gen 2024253,90255,00253,03253,80239,576.680
09 gen 2024256,60258,80253,00254,02239,7813.805
08 gen 2024253,90256,57253,80254,37240,117.172
05 gen 2024254,50253,82252,18253,57239,3617.586
04 gen 2024259,40259,60253,40255,66241,323.773
*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...