Italia markets open in 3 hours 32 minutes

Autoliv, Inc. (0MI0.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
814,80-4,89 (-0,60%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20241.335,201.346,401.331,401.337,201.337,20328
23 mag 20241.346,601.346,601.339,201.343,801.343,80820
22 mag 20241.331,201.345,001.328,401.328,401.328,40173
22 mag 20247.277197 Dividendo
21 mag 20241.333,401.346,001.330,001.343,401.336,12586
20 mag 20241.335,201.343,201.335,201.341,201.333,93748
17 mag 20241.361,201.361,201.348,001.349,401.342,09972
16 mag 20241.335,401.358,801.335,401.358,801.351,44752
15 mag 20241.313,601.327,001.309,001.327,001.319,81813
14 mag 20241.337,801.343,601.319,401.330,001.322,80102
13 mag 20241.347,201.351,001.338,401.338,421.331,171.273
10 mag 20241.347,401.359,201.343,501.346,801.339,50754
09 mag 2024------
08 mag 20241.350,001.350,601.346,201.348,581.341,27732
07 mag 20241.331,001.360,201.330,001.360,201.352,83478
03 mag 20241.320,501.327,001.315,601.322,201.315,04185
02 mag 20241.324,001.331,401.324,001.331,401.324,19220
01 mag 2024------
30 apr 20241.330,501.330,501.310,001.310,001.302,90187
29 apr 20241.334,801.336,001.325,601.328,041.320,85504
26 apr 20241.262,001.362,001.261,201.276,281.269,3730.270
25 apr 20241.274,001.280,001.257,001.258,001.251,191.250
24 apr 20241.280,801.282,881.269,401.282,801.275,8511.866
23 apr 20241.278,201.284,801.274,001.278,011.271,088.743
22 apr 20241.265,001.274,801.261,601.267,201.260,339.724
19 apr 20241.250,601.260,001.245,001.257,001.250,197.719
18 apr 20241.272,001.272,001.262,401.267,041.260,1711.116
17 apr 20241.262,601.279,201.262,601.265,401.258,5515.406
16 apr 20241.260,001.268,281.251,601.255,481.248,686.041
15 apr 20241.272,401.279,401.260,001.272,731.265,831.420
12 apr 20241.273,201.277,201.262,201.264,671.257,821.671
11 apr 20241.260,001.270,081.260,001.270,081.263,20170
10 apr 20241.280,001.286,001.265,501.279,001.272,074.977
09 apr 20241.272,001.279,001.267,501.272,001.265,111.612
08 apr 20241.271,501.286,021.271,501.275,961.269,055.537
05 apr 20241.258,001.273,001.253,001.262,371.255,543.262
04 apr 20241.266,501.275,001.263,501.270,831.263,954.278
03 apr 20241.265,501.276,501.263,001.264,131.257,2820.586
02 apr 20241.292,501.292,501.255,921.256,001.249,204.301
28 mar 20241.290,501.291,001.287,001.288,931.281,95456
27 mar 20241.286,501.286,501.276,001.279,001.272,079.665
26 mar 20241.298,001.298,001.288,421.288,501.281,524.144
25 mar 20241.301,001.315,001.301,001.303,501.296,4416.413
22 mar 20241.272,501.299,851.272,501.296,971.289,9429.469
21 mar 20241.263,501.277,431.255,501.277,431.270,514.513
20 mar 20241.251,501.263,001.244,501.258,631.251,8117.340
19 mar 20241.243,501.256,631.243,501.256,631.249,828.046
18 mar 20241.249,001.249,001.238,501.244,121.237,3817.433
15 mar 20241.259,501.260,501.244,581.244,581.237,842.312
14 mar 20241.252,001.264,001.252,001.257,821.251,002.740
13 mar 20241.228,501.246,501.228,001.241,611.234,8914.021
12 mar 20241.220,501.228,001.220,501.225,161.218,533.838
11 mar 20241.198,001.216,501.198,001.209,561.203,0155.058
11 mar 20246.942807 Dividendo
08 mar 20241.214,001.220,501.213,001.215,501.202,011.338
07 mar 20241.206,001.227,501.206,001.213,571.200,1121.007
06 mar 20241.223,001.225,001.207,001.214,061.200,593.816
05 mar 20241.207,001.221,501.207,001.219,621.206,093.147
04 mar 20241.192,501.214,081.192,501.213,881.200,411.333
01 mar 20241.210,001.216,001.202,421.207,401.194,005.244
29 feb 20241.176,401.199,921.173,401.184,111.170,974.673
28 feb 20241.190,001.190,001.160,001.160,001.147,1330
27 feb 20241.163,501.183,921.161,001.172,671.159,654.971
26 feb 20241.159,251.167,501.158,501.162,161.149,262.249
23 feb 20241.145,251.158,581.144,501.151,981.139,2014.830
22 feb 20241.146,251.153,001.142,001.149,841.137,0827.040
21 feb 20241.135,251.140,031.133,501.137,811.125,1934.220
20 feb 20241.148,251.150,001.135,501.142,471.129,8014.084
19 feb 20241.158,751.162,001.150,471.158,271.145,428.131
16 feb 20241.176,751.194,001.171,501.192,311.179,0834.965
15 feb 20241.159,251.167,501.159,001.164,441.151,526.003
14 feb 20241.140,501.177,001.142,501.162,021.149,129.437
13 feb 20241.152,501.156,501.137,501.146,111.133,4022.911
12 feb 20241.150,501.158,501.143,001.152,901.140,102.308
09 feb 20241.143,501.155,001.145,501.152,881.140,099.812
08 feb 20241.140,501.146,001.140,501.142,501.129,8210.819
07 feb 20241.164,001.166,501.135,501.141,911.129,2410.185
06 feb 20241.161,001.171,501.158,501.163,971.151,0537.781
05 feb 20241.166,251.178,001.155,501.174,261.161,2315.387
02 feb 20241.157,251.174,081.152,501.173,881.160,8522.215
01 feb 20241.122,501.142,501.124,501.142,501.129,822.766
31 gen 20241.132,501.142,501.126,571.133,611.121,033.618
30 gen 20241.135,251.149,501.126,501.131,921.119,359.904
29 gen 20241.120,001.148,501.121,001.142,391.129,7113.670
26 gen 20241.078,251.132,501.050,131.116,561.104,17128.485
25 gen 20241.061,001.075,621.055,501.071,471.059,5818.003
24 gen 20241.087,751.083,501.052,501.062,611.050,8134.242
23 gen 20241.085,251.085,081.082,651.082,651.070,644.913
22 gen 20241.078,251.085,001.076,501.083,391.071,378.308
19 gen 20241.084,501.080,111.062,501.073,151.061,2429.135
18 gen 20241.065,751.082,501.061,501.082,111.070,109.604
17 gen 20241.078,251.081,501.059,001.077,331.065,374.767
16 gen 20241.071,501.080,611.064,001.080,611.068,6210.202
15 gen 20241.073,001.075,501.068,501.071,551.059,668.581
12 gen 20241.098,751.095,001.075,001.081,001.069,0036.283
11 gen 20241.073,501.079,501.068,001.077,151.065,1917.109
10 gen 20241.074,501.073,501.058,501.060,011.048,244.947
09 gen 20241.076,251.080,501.070,501.074,071.062,1519.203
08 gen 20241.063,501.074,001.057,001.062,891.051,1049.545
05 gen 20241.060,001.060,501.043,001.046,001.034,399.619
*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...