Italia markets close in 1 hour 1 minute

CellaVision AB (publ) (0MR5.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
369,00+10,58 (+2,95%)
In data: 05:30PM BST. Mercato aperto.
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 2024250,75254,00254,00254,00254,00125
12 giu 2024254,25253,00247,50253,00253,001.115
11 giu 2024266,25254,50254,00254,00254,00708
10 giu 2024263,00263,00263,00263,00263,00-
07 giu 2024255,75257,50253,50256,00256,002.128
06 giu 2024------
05 giu 2024262,50262,50262,50262,50262,50-
04 giu 2024265,25265,25265,25265,25265,25-
03 giu 2024268,75268,75268,75268,75268,75-
31 mag 2024278,75266,50263,00263,00263,00942
30 mag 2024268,75280,50277,00280,00280,00338
29 mag 2024264,75271,00271,00271,00271,002.058
28 mag 2024253,75264,50256,50264,00264,00450
24 mag 2024253,75253,75253,75253,75253,75-
23 mag 2024266,75262,00261,00261,00261,0053
22 mag 2024262,50267,00264,50267,00267,00169
21 mag 2024244,50264,00254,00264,00264,001.381
20 mag 2024234,00245,00243,00244,50244,50256
17 mag 2024229,50235,50230,00234,50234,50172
16 mag 2024232,00237,50237,50237,50237,5028
15 mag 2024228,25227,50227,50227,50227,5060
14 mag 2024228,25228,25228,25228,25228,25-
13 mag 2024232,00232,00232,00232,00232,00-
10 mag 2024233,50243,00235,50243,00243,002.950
09 mag 2024------
08 mag 2024228,25228,25228,25228,25228,25-
07 mag 2024224,75227,50227,00227,00227,00506
06 mag 20242.25 Dividendo
03 mag 2024228,25228,25228,25228,25226,00-
02 mag 2024227,25227,25227,25227,25225,01-
01 mag 2024------
30 apr 2024230,00230,00230,00230,00227,73-
29 apr 2024219,50220,00220,00220,00217,83190
26 apr 2024233,50222,45214,50220,13217,961.344
25 apr 2024230,00230,00227,50229,49227,221.341
24 apr 2024238,25241,00238,00241,00238,6268
23 apr 2024235,75240,00239,00239,00236,64224
22 apr 2024221,75227,50221,00224,69222,472.036
19 apr 2024216,50224,49217,00224,49222,27301
18 apr 2024217,00220,00218,00220,00217,8355
17 apr 2024219,50219,50219,50219,50217,34-
16 apr 2024219,50221,50219,00221,50219,32132
15 apr 2024225,25217,01217,01217,01214,8735
12 apr 2024224,25226,00221,00221,00218,8274
11 apr 2024227,25221,00220,99221,00218,822.537
10 apr 2024223,25225,00225,00225,00222,781.117
09 apr 2024217,00217,00217,00217,00214,86-
08 apr 2024225,25218,00214,51214,51212,40243
05 apr 2024221,75221,01221,01221,01218,84550
04 apr 2024227,25226,01226,00226,00223,77415
03 apr 2024233,00227,02223,50227,02224,782.468
02 apr 2024236,75237,52236,50237,52235,1761
28 mar 2024241,25239,02239,02239,02236,67133
27 mar 2024237,25240,00238,74239,02236,67734
26 mar 2024224,25236,50229,00236,50234,173.320
25 mar 2024223,25222,99217,00222,99220,793.012
22 mar 2024227,25229,50217,99218,02215,872.610
21 mar 2024233,50233,02233,02233,02230,7242
20 mar 2024232,00232,52230,22232,52230,23517
19 mar 2024231,00231,64229,05229,49227,23391
18 mar 2024235,75231,98231,98231,98229,7061
15 mar 2024233,00233,99231,49235,00232,68387
14 mar 2024237,25232,00232,00232,00229,71136
13 mar 2024238,25238,00233,48233,50231,20171
12 mar 2024229,00244,00240,00240,00237,63427
11 mar 2024224,25227,94227,94227,94225,69172
08 mar 2024223,75229,00225,51225,51223,29113
07 mar 2024235,75224,51224,50224,50222,29259
06 mar 2024248,50237,52237,52237,52235,1764
05 mar 2024249,50249,00247,98247,98245,5496
04 mar 2024257,50248,02248,02248,02245,577
01 mar 2024256,25256,25256,25256,25253,72-
29 feb 2024243,50249,00246,02246,51244,08191
28 feb 2024254,75245,52245,52245,52243,101.552
27 feb 2024258,00257,49257,00257,49254,95113
26 feb 2024258,00258,00257,98258,00255,468
23 feb 2024254,25255,50255,50255,50252,98113
22 feb 2024250,75255,00254,00255,00252,4915
21 feb 2024244,50244,00244,00244,00241,59434
20 feb 2024249,50249,50249,50249,50247,04-
19 feb 2024262,50257,50257,50257,50254,9621
16 feb 2024265,75268,48268,48268,48265,841.519
15 feb 2024260,50264,52262,12264,50261,89531
14 feb 2024256,25260,02257,51257,51254,98429
13 feb 2024252,75258,50250,00254,50251,99196
12 feb 2024240,25251,02251,02251,02248,54139
09 feb 2024258,50239,02239,02239,02236,661.202
08 feb 2024262,00266,50259,50259,50256,94819
07 feb 2024245,50261,02242,00242,00239,611.703
06 feb 2024198,65224,50211,50219,01216,85345
05 feb 2024206,35206,50197,21206,50204,4648
02 feb 2024208,75205,00201,51201,51199,53397
01 feb 2024200,00202,50202,50202,50200,5050
31 gen 2024197,75202,05201,51202,05200,061.055
30 gen 2024198,20199,22199,21199,22197,26373
29 gen 2024193,30200,01200,01200,01198,0416
26 gen 2024197,20197,99194,20194,20192,299
25 gen 2024192,90192,60192,60192,60190,7093
24 gen 2024------
23 gen 2024------
*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...