0MHW.L - AB Volvo (publ)

LSE - LSE Prezzo differito. Valuta in SEK.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2023------
05 giu 2023216,60219,00216,40218,16218,164.622
02 giu 2023212,30216,42212,80216,42216,4214.773
01 giu 2023208,40211,20209,40210,98210,985.105
31 mag 2023206,30209,22205,00209,18209,1884.085
30 mag 2023209,00210,80207,54207,59207,5928.509
26 mag 2023207,30210,01207,00207,50207,5080.168
25 mag 2023207,50208,00205,20206,58206,5814.564
24 mag 2023213,50212,40207,40207,89207,899.003
23 mag 2023215,10215,80214,60214,78214,783.816
22 mag 2023217,00216,60215,40216,48216,482.632
19 mag 2023214,50217,00214,60215,84215,845.380
18 mag 2023------
17 mag 2023211,00210,80209,20209,59209,594.636
16 mag 2023212,50213,40211,00212,38212,388.964
15 mag 2023213,50214,40212,80214,00214,0022.755
12 mag 2023212,10213,60211,40213,21213,2114.854
11 mag 2023209,80212,40209,00211,19211,199.578
10 mag 2023210,80212,40208,80210,77210,7712.145
09 mag 2023213,10212,80208,60210,51210,51346.578
05 mag 2023208,80210,80206,80208,80208,808.076
04 mag 2023209,00209,60207,60207,62207,6211.351
03 mag 2023214,30214,60208,80209,40209,4055.816
02 mag 2023217,80217,80214,99215,61215,61123.239
28 apr 2023216,20218,20215,20216,64216,6464.446
27 apr 2023218,20219,00215,20216,79216,7914.553
26 apr 2023217,80217,60215,60217,60217,6036.205
25 apr 2023220,50222,40218,40219,42219,4239.691
24 apr 2023219,20222,40218,80220,77220,777.029
21 apr 2023219,40221,00218,20218,62218,628.063
20 apr 2023219,20221,20217,20218,98218,9867.118
19 apr 2023219,60220,20216,60217,51217,51581.796
18 apr 2023221,50222,00220,20220,89220,89335.882
17 apr 2023219,80222,00220,00221,02221,028.555
14 apr 2023219,40220,00218,20219,25219,2512.866
13 apr 2023218,60218,60216,40217,60217,6010.706
12 apr 2023217,20220,00216,80217,06217,0611.849
11 apr 2023203,15204,20202,20202,33202,334.297
06 apr 2023202,15201,00198,50199,75199,7512.444
05 apr 2023210,40209,60197,20198,29198,2925.791
05 apr 202314 Dividendo
04 apr 2023224,40227,20224,00224,37210,3732.658
03 apr 2023222,50223,80221,60222,80208,90850.953
31 mar 2023219,20223,60219,00220,53206,777.616
30 mar 2023215,30220,00215,40218,50204,87109.679
29 mar 2023213,10214,00212,60213,18199,88211.601
28 mar 2023211,20212,40211,40212,03198,8027.441
27 mar 2023209,00210,20207,40209,81196,72206.179
24 mar 2023210,20209,40205,00206,41193,539.005
23 mar 2023211,80211,40210,10210,40197,272.958
22 mar 2023212,90213,60212,00213,39200,0822.371
21 mar 2023210,40213,40209,00211,87198,65716.101
20 mar 2023203,75208,40199,80206,39193,514.280
17 mar 2023209,20210,00203,60205,52192,697.282
16 mar 2023205,70208,00203,00203,76191,046.005
15 mar 2023213,70213,40204,80204,80192,021.576
14 mar 2023209,40216,00209,60215,48202,043.460
13 mar 2023219,00218,34210,20214,27200,909.416
10 mar 2023221,30221,20217,60219,48205,791.932
09 mar 2023225,20225,80223,80225,10211,05100.734
08 mar 2023226,00226,20225,20225,74211,653.617
07 mar 2023227,60228,40226,00226,22212,112.498
06 mar 2023227,20228,20227,20227,87213,6518.282
03 mar 2023222,30227,00225,40225,92211,826.741
02 mar 2023219,00221,80218,80220,86207,083.894
01 mar 2023218,60221,60218,80219,86206,1421.171
28 feb 2023214,30218,40214,20217,59204,0231.486
27 feb 2023214,10216,60215,20215,69202,2310.146
24 feb 2023216,80218,00213,40214,24200,874.875
23 feb 2023215,10217,20216,00216,60203,082.874
22 feb 2023214,30215,60213,40215,54202,092.949
21 feb 2023215,70216,40214,60214,60201,211.858
20 feb 2023219,60219,00216,20216,38202,885.664
17 feb 2023217,80219,20216,20218,55204,914.214
16 feb 2023218,20219,80216,60219,07205,4014.853
15 feb 2023213,50217,80213,00217,41203,847.283
14 feb 2023214,70215,80214,59214,59201,202.457
13 feb 2023213,30215,40213,59214,86201,454.453
10 feb 2023216,20214,60211,61212,59199,32452
09 feb 2023215,50217,00214,40215,60202,153.485
08 feb 2023216,20216,20214,40214,80201,4012.512
07 feb 2023216,00217,80216,20216,60203,082.648
06 feb 2023219,00218,80215,60215,66202,216.402
03 feb 2023220,30220,00216,60217,65204,0761.912
02 feb 2023218,60223,00220,20222,84208,944.888
01 feb 2023216,80218,80217,60218,38204,754.048
31 gen 2023215,50216,80215,20216,58203,0617.948
30 gen 2023216,00216,44214,80216,44202,942.947
27 gen 2023217,40218,60214,60215,71202,253.253
26 gen 2023214,10213,40207,40212,91199,639.445
25 gen 2023217,20219,80216,40218,28204,666.066
24 gen 2023215,10217,22214,20217,22203,662.419
23 gen 2023212,70215,20213,00215,01201,592.194
20 gen 2023209,40212,41210,00212,41199,15763
19 gen 2023213,70211,60209,00210,73197,5815.947
18 gen 2023212,70215,40212,60213,31200,005.032
17 gen 2023211,80212,40210,00210,77197,6210.694
16 gen 2023210,20212,00210,20212,00198,774.978
13 gen 2023211,20211,80210,20210,41197,287.252
12 gen 2023209,40212,20209,20211,71198,502.905
*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...