Italia markets close in 7 hours 48 minutes

Byggmax Group AB (publ) (0MR4.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
46,24-1,55 (-3,25%)
In data: 05:23PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202435,3434,8434,6034,8434,84974
16 apr 202436,3135,2035,2035,2035,20221
15 apr 202436,9836,6136,6136,6136,61950
12 apr 202436,5437,1036,7037,1037,10177
11 apr 202436,0236,4436,4236,4436,4410
10 apr 202437,2036,3036,3036,3036,30240
09 apr 202437,0937,3637,0037,1837,182.150
08 apr 202436,7737,0836,4236,9836,983.084
05 apr 202435,9336,6836,2036,3036,301.358
04 apr 202435,4936,2835,2836,2836,285.522
03 apr 202435,2435,4835,2035,4835,481.389
02 apr 202435,8935,0834,7634,7634,76112
28 mar 202436,2536,1036,0036,0036,002.153
27 mar 202437,2437,5035,7837,5037,503.366
26 mar 202436,1837,2836,9237,2837,281.057
25 mar 202435,5336,4835,8635,8835,883.000
22 mar 202435,5737,0435,5235,5235,527.625
21 mar 202433,7635,6234,2235,6235,625.146
20 mar 202433,2633,9633,7033,9633,961.284
19 mar 202432,8833,5833,5833,5833,58659
18 mar 202432,6133,6233,1633,3733,371.407
15 mar 202433,2432,7232,7232,7232,7224
14 mar 202432,1233,2032,6033,0333,032.239
13 mar 202431,8132,0831,9832,0132,012.850
12 mar 202431,9732,0432,0432,0432,04191
11 mar 202432,5632,0032,0032,0032,00373
08 mar 202432,3732,6032,2032,6032,602.012
07 mar 202432,0832,6631,9032,3132,3111.595
06 mar 202432,4032,1832,1832,1832,1884
05 mar 202432,6533,0432,5432,5432,54913
04 mar 202433,3432,8432,7232,7232,72345
01 mar 202433,7434,1033,7233,7233,72547
29 feb 202433,6033,6033,6033,6033,60-
28 feb 202433,2233,6033,1633,2033,202.526
27 feb 202433,4133,2633,0633,1733,177.107
26 feb 202434,5633,4733,4733,4733,471.061
23 feb 202433,4134,3233,4234,3234,324.421
22 feb 202434,6134,8633,4233,6633,665.460
21 feb 202436,3336,5235,6436,3336,332.010
20 feb 202436,8636,1136,0836,1136,111.720
19 feb 202436,2336,8636,4636,4836,482.343
16 feb 202436,6936,8436,2236,7836,782.776
15 feb 202435,6436,6035,5436,6036,603.662
14 feb 202434,3135,5434,3035,5435,545.208
13 feb 202434,8034,5634,0434,2434,243.320
12 feb 202433,4934,6033,1634,3434,3414.309
09 feb 202433,7433,8833,5033,8833,884.448
08 feb 202433,3034,0233,3033,7533,753.144
07 feb 202433,7634,0033,4034,0034,006.941
06 feb 202433,7834,2233,6434,2234,22385
05 feb 202435,6235,6433,5234,0634,062.679
02 feb 202436,7136,3036,3036,3036,302.102
01 feb 202435,9337,3436,0036,0036,006.754
31 gen 202434,7137,0034,8836,3936,3911.549
30 gen 202436,1836,8235,4435,6535,651.391
29 gen 202435,5736,3635,8236,3636,362.652
26 gen 202435,0935,9235,1235,8235,824.595
25 gen 202436,7737,0035,1235,1235,121.219
24 gen 202436,7738,0037,0238,0038,004.089
23 gen 202436,5837,0236,2037,0237,023.251
22 gen 202436,1837,4036,2036,2036,201.201
19 gen 202436,3336,8835,5035,8235,8225.775
18 gen 202436,2136,6235,3035,8235,829.683
17 gen 202439,1338,4437,3238,0438,0413.545
16 gen 202439,8339,2239,0839,0839,08521
15 gen 202440,0440,1039,6039,9639,965.061
12 gen 202439,9740,3039,0840,1040,102.133
11 gen 202441,0342,0639,6639,6639,668.912
10 gen 202440,2941,0039,9240,8440,846.094
09 gen 202439,7840,1439,6840,0340,0310.053
08 gen 202439,8939,6838,8839,6839,681.271
05 gen 202439,2039,8839,1439,2839,286.054
04 gen 202437,8939,4637,8838,2438,244.814
03 gen 202439,4139,0037,7037,8837,8813.304
02 gen 202438,5039,8239,2239,4839,486.769
29 dic 202337,3438,0037,0637,9837,982.403
28 dic 202338,0638,4037,4638,2438,242.519
27 dic 202337,7638,2837,7438,0238,024.848
22 dic 202337,6037,7837,5437,7437,743.446
21 dic 202338,0838,3837,7238,0738,075.493
20 dic 202336,8638,2036,8236,8236,8212.870
19 dic 202334,8636,8834,9034,9034,904.826
18 dic 202335,5535,6034,9635,6035,602.300
15 dic 202335,7036,3635,5635,9235,926.125
14 dic 202333,9335,3633,9633,9633,964.073
13 dic 202332,6934,8633,3233,8833,8817.868
12 dic 202333,3033,4032,6233,0033,006.570
11 dic 202333,0533,3032,9833,0033,003.801
08 dic 202333,2633,4432,9433,1033,104.190
07 dic 202332,9233,4332,3633,3233,327.730
06 dic 202331,4132,8031,3031,4431,446.129
05 dic 202330,4431,6430,4030,4030,403.646
04 dic 202330,0830,9430,0030,0030,002.898
01 dic 202330,6130,8629,7430,3930,3910.379
30 nov 202331,4531,4630,6831,4631,464.613
29 nov 202330,6131,4431,0631,2531,251.379
28 nov 202330,8631,0030,3031,0031,001.132
27 nov 202331,4931,6031,0831,6031,602.632
24 nov 202331,7431,7631,4031,4031,404.964
23 nov 202331,1131,8031,4231,8031,801.439
*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...