Italia markets close in 1 hour 6 minutes

Bure Equity AB (publ) (0N7D.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
245,80-1,80 (-0,73%)
In data: 07:01AM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 2024324,40331,62321,80323,92323,9212.908
28 feb 2024320,40323,00313,40319,54319,548.927
27 feb 2024310,50319,40310,00317,67317,679.812
26 feb 2024303,10309,68302,60309,00309,002.277
23 feb 2024299,30303,60298,40301,34301,342.290
22 feb 2024297,60300,00290,00299,76299,762.033
21 feb 2024298,30294,00287,60291,61291,615.606
20 feb 2024306,70304,80296,80299,47299,473.371
19 feb 2024310,90309,60305,60307,79307,792.827
16 feb 2024295,50312,00302,00306,61306,614.295
15 feb 2024295,70295,40292,80293,37293,3730.442
14 feb 2024295,70295,40293,00294,16294,16950
13 feb 2024300,00300,20294,40297,76297,7631.626
12 feb 2024299,70301,20298,00299,45299,4555.668
09 feb 2024302,90302,40298,20302,40302,4015.759
08 feb 2024300,80306,40300,40303,43303,433.729
07 feb 2024292,40301,60292,00298,98298,981.598
06 feb 2024296,00293,22289,40292,42292,42866
05 feb 2024294,50297,80292,20294,81294,812.449
02 feb 2024298,10298,00295,80297,20297,20684
01 feb 2024297,60298,20295,77295,77295,77981
31 gen 2024297,00302,00296,80300,99300,991.781
30 gen 2024302,30301,11293,60295,63295,63598
29 gen 2024303,70302,22299,60300,80300,80579
26 gen 2024303,50304,40301,19304,39304,39214.516
25 gen 2024297,00304,38298,75301,38301,382.194
24 gen 2024297,60298,40296,00297,40297,4017.955
23 gen 2024286,50293,80286,60292,91292,912.593
22 gen 2024284,20286,20283,60284,21284,211.160
19 gen 2024287,70287,60279,40281,41281,411.120
18 gen 2024279,70287,80282,20286,39286,396.495
17 gen 2024278,30281,00277,40278,80278,803.198
16 gen 2024280,20283,00279,80281,63281,632.937
15 gen 2024289,80288,60281,00282,59282,591.668
12 gen 2024281,60289,62284,80289,24289,24758
11 gen 2024279,10284,40279,38280,32280,325.271
10 gen 2024278,70281,00276,79278,25278,252.859
09 gen 2024284,00284,20277,67278,99278,993.255
08 gen 2024277,00283,00275,80277,40277,403.252
05 gen 2024275,50277,41274,49277,03277,032.187
04 gen 2024274,30278,20274,00276,58276,581.334
03 gen 2024285,60284,00274,41276,51276,51611
02 gen 2024286,50288,20283,40285,50285,501.836
29 dic 2023285,80289,20285,78287,81287,813.951
28 dic 2023288,20286,60284,20284,87284,871.984
27 dic 2023284,20289,20286,40287,02287,02584
22 dic 2023285,20285,80282,20284,60284,601.334
21 dic 2023282,90286,00279,80285,71285,713.907
20 dic 2023283,30284,60282,63284,19284,19776
19 dic 2023283,30284,99282,20284,79284,792.239
18 dic 2023279,50283,20278,00281,46281,4612.004
15 dic 2023288,00286,73278,78286,73286,7340.395
14 dic 2023282,10288,00282,40283,93283,932.126
13 dic 2023271,70275,00271,00274,98274,981.960
12 dic 2023277,00275,00269,80271,59271,591.460
11 dic 2023277,40278,60273,80277,19277,193.492
08 dic 2023275,50279,20276,00278,81278,81747
07 dic 2023268,40273,02264,40270,35270,352.282
06 dic 2023262,50269,80263,60269,00269,008.061
05 dic 2023249,40262,00256,60261,20261,202.268
04 dic 2023252,60255,45249,80250,61250,612.137
01 dic 2023254,50255,00251,20252,20252,204.272
30 nov 2023254,30255,60250,80251,39251,394.342
29 nov 2023249,60255,40250,00253,99253,995.709
28 nov 2023248,60250,22248,40249,60249,60164.418
27 nov 2023254,50257,60249,40254,80254,803.174
24 nov 2023256,40257,80256,40257,02257,02699
23 nov 2023256,80261,40256,80257,60257,603.865
22 nov 2023256,00258,00256,60257,60257,602.392
21 nov 2023256,60259,28254,80256,19256,194.274
20 nov 2023249,40256,40249,40256,40256,405.600
17 nov 2023246,10252,00246,40246,40246,401.938
16 nov 2023248,20249,18243,40248,36248,368.368
15 nov 2023244,80249,80244,60248,99248,997.725
14 nov 2023231,10244,62233,00244,62244,62553
13 nov 2023232,60232,20229,60230,60230,606.346
10 nov 2023231,30232,00230,00230,86230,862.260
09 nov 2023224,40234,20224,20229,85229,853.518
08 nov 2023227,30227,00221,60225,35225,351.642
07 nov 2023227,50229,40227,00228,99228,998.027
06 nov 2023234,10237,00226,20235,78235,782.139
03 nov 2023230,70234,40230,60232,26232,262.707
02 nov 2023223,70231,60223,60230,03230,034.030
01 nov 2023222,70222,60219,40222,60222,603.756
31 ott 2023214,50223,20215,00215,00215,002.419
30 ott 2023211,50215,01210,00214,66214,662.911
27 ott 2023214,10215,00211,20215,00215,003.885
26 ott 2023204,20214,80204,60212,57212,575.048
25 ott 2023218,90211,40204,20209,33209,332.305
24 ott 2023219,10222,60216,20221,10221,103.713
23 ott 2023215,70217,99211,80217,99217,992.955
20 ott 2023214,10218,60212,60215,13215,133.249
19 ott 2023215,10219,80215,60215,60215,601.943
18 ott 2023219,30220,20214,59214,59214,592.143
17 ott 2023219,50220,20214,80219,00219,002.695
16 ott 2023225,80225,80219,01221,99221,991.244
13 ott 2023232,40231,60225,60227,31227,317.832
12 ott 2023231,50236,80231,42235,58235,58807
11 ott 2023230,10233,40228,80230,40230,402.871
10 ott 2023217,80229,80220,00229,41229,414.627
*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...