Italia markets open in 8 hours 12 minutes

AB Volvo (publ) (0MHW.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
182,00+1,22 (+0,67%)
Alla chiusura: 04:41PM GMT
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 2024284,50290,20285,40287,77287,772.939
27 feb 2024284,10286,60281,80285,05285,057.463
26 feb 2024284,10286,00281,80283,63283,634.823
23 feb 2024283,40286,40283,40284,23284,2332.678
22 feb 2024283,40285,40282,40282,62282,6210.358
21 feb 2024279,50281,20277,40279,95279,9512.140
20 feb 2024275,20279,40273,20276,99276,9915.650
19 feb 2024276,30277,42275,60276,80276,801.402
16 feb 2024276,70278,00273,80276,40276,401.932
15 feb 2024274,00277,60273,60276,59276,596.231
14 feb 2024270,30273,20270,60271,92271,923.640
13 feb 2024269,70271,38269,60270,30270,302.204
12 feb 2024268,70270,40265,40270,23270,231.892
09 feb 2024267,80271,40265,80268,63268,633.216
08 feb 2024266,60268,60266,40267,79267,795.063
07 feb 2024264,00266,20264,20266,18266,18629
06 feb 2024261,50264,40260,40264,20264,203.992
05 feb 2024264,20264,60259,61259,61259,611.338
02 feb 2024262,10264,40262,20263,40263,401.181
01 feb 2024254,70260,40254,20258,80258,80715
31 gen 2024255,10257,60255,00256,40256,4036.623
30 gen 2024254,90256,03253,20256,03256,031.398
29 gen 2024258,80259,00253,40254,17254,171.456
26 gen 2024252,70259,60242,00255,81255,815.588
25 gen 2024255,70257,02254,00255,60255,603.609
24 gen 2024255,50256,80253,20256,43256,438.234
23 gen 2024253,10253,80250,80251,59251,592.215
22 gen 2024252,30253,40250,20251,82251,822.448
19 gen 2024254,30254,60250,60252,79252,792.375
18 gen 2024252,50254,40251,00253,68253,68990
17 gen 2024250,60252,40247,80251,24251,245.755
16 gen 2024252,70253,02250,77250,77250,771.470
15 gen 2024256,60258,00249,20254,24254,244.308
12 gen 2024253,70256,00252,60253,41253,415.016
11 gen 2024255,30257,00252,00252,07252,073.047
10 gen 2024253,90255,00253,03253,80253,806.680
09 gen 2024256,60258,80253,00254,02254,0213.805
08 gen 2024253,90256,57253,80254,37254,377.172
05 gen 2024254,50253,82252,18253,57253,5717.586
04 gen 2024259,40259,60253,40255,66255,663.773
03 gen 2024265,60265,00259,20260,37260,374.709
02 gen 2024267,60270,20264,80264,92264,927.752
29 dic 2023266,80267,80261,00266,19266,193.643
28 dic 2023266,40267,20265,80266,59266,598.277
27 dic 2023264,00267,20264,20266,51266,515.951
22 dic 2023264,40266,00264,20264,73264,7364.169
21 dic 2023265,60266,40260,40266,17266,173.035
20 dic 2023265,60267,00263,60265,03265,0314.578
19 dic 2023264,20265,60262,80265,18265,188.476
18 dic 2023264,80266,40264,00264,59264,595.049
15 dic 2023262,30267,20263,20265,83265,8313.327
14 dic 2023260,30262,62259,80261,23261,237.221
13 dic 2023259,60260,60257,60257,80257,803.871
12 dic 2023259,80260,20257,40259,36259,3614.376
11 dic 2023257,40259,60255,20259,58259,5810.634
08 dic 2023253,70258,40253,80255,22255,224.377
07 dic 2023255,30257,40254,00254,82254,826.148
06 dic 2023252,90257,00252,20255,43255,4342.079
05 dic 2023249,60254,62247,60249,40249,408.746
04 dic 2023248,00250,20248,00249,38249,3825.325
01 dic 2023246,50249,40243,60248,56248,564.772
30 nov 2023244,90247,80244,80246,11246,1136.016
29 nov 2023240,60245,40240,40245,20245,2020.563
28 nov 2023240,60241,60238,60240,98240,9820.461
27 nov 2023241,00243,40240,60241,71241,7121.735
24 nov 2023242,20243,40241,00241,71241,7121.870
23 nov 2023242,40243,40242,00242,02242,0215.193
22 nov 2023239,70243,20239,40239,40239,403.186
21 nov 2023241,00242,60239,00240,80240,8054.138
20 nov 2023240,00242,40238,00241,78241,7820.248
17 nov 2023238,70240,00237,40237,40237,4011.403
16 nov 2023240,00240,60237,20237,48237,483.602
15 nov 2023234,40240,20234,00236,92236,9224.274
14 nov 2023227,60234,18228,40230,78230,7872.254
13 nov 2023228,70229,60227,00228,82228,828.226
10 nov 2023226,80229,00225,20226,71226,716.303
09 nov 2023225,80229,00226,00228,99228,9915.152
08 nov 2023224,00226,40222,60224,83224,833.556
07 nov 2023227,40226,80224,60224,81224,8142.004
06 nov 2023232,00232,40227,80228,41228,4112.734
03 nov 2023227,40232,60227,20228,20228,2025.847
02 nov 2023221,90228,20222,60226,76226,7647.106
01 nov 2023224,00225,00219,60220,77220,7727.622
31 ott 2023222,10225,40222,60223,89223,89382
30 ott 2023221,90223,60220,80222,05222,054.009
27 ott 2023225,40226,00221,40224,20224,206.088
26 ott 2023220,50223,40219,00221,68221,683.694
25 ott 2023220,70224,00220,60220,60220,60966
24 ott 2023220,50221,20217,60220,70220,7011.157
23 ott 2023222,30222,80219,60222,62222,6218.088
20 ott 2023224,40224,40221,20223,24223,247.164
19 ott 2023230,70231,40225,59228,28228,2838.376
18 ott 2023231,50237,80228,60233,38233,383.884
17 ott 2023229,50230,00227,00228,97228,972.584
16 ott 2023229,10231,00228,00228,98228,982.370
13 ott 2023231,50232,20230,00230,23230,2314.761
12 ott 2023230,70234,60230,40230,40230,401.190
11 ott 2023228,50230,82228,00230,82230,823.297
10 ott 2023224,80229,40224,60228,49228,493.622
09 ott 2023226,40226,60223,40224,25224,254.159
*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...