Italia markets close in 1 hour 11 minutes

Avanza Bank Holding AB (publ) (0NUK.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
179,20+3,31 (+1,88%)
In data: 05:52PM BST. Mercato aperto.
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 2024269,90273,00268,80268,90268,9010.190
10 giu 2024267,75270,60267,80269,57269,575.341
07 giu 2024272,80272,30270,20270,67270,679.833
06 giu 2024------
05 giu 2024268,50272,80268,00272,30272,304.672
04 giu 2024276,40274,50269,00270,10270,1020.735
03 giu 2024283,55279,80275,20276,24276,247.456
31 mag 2024276,50274,10269,80273,90273,905.168
30 mag 2024273,20278,60275,50277,00277,007.078
29 mag 2024277,30279,20271,80273,60273,603.897
28 mag 2024277,30279,80277,30278,00278,0011.654
24 mag 2024273,80277,70272,30274,55274,551.924
23 mag 2024272,30278,60275,00277,30277,3013.301
22 mag 2024271,85272,00269,20271,50271,503.212
21 mag 2024276,10279,30270,40271,00271,0017.245
20 mag 2024263,35266,70264,50266,60266,603.351
17 mag 2024263,35262,70259,70261,40261,404.843
16 mag 2024265,30265,00262,40263,20263,201.562
15 mag 2024263,25266,30260,30264,40264,405.403
14 mag 2024253,60264,20258,60261,05261,053.979
13 mag 2024252,10255,30251,90253,32253,322.041
10 mag 2024248,80251,60247,50248,35248,352.069
09 mag 2024------
08 mag 2024249,10252,00245,00246,32246,3251.040
07 mag 2024248,50249,40247,10248,50248,503.331
03 mag 2024243,15247,20243,40243,75243,756.191
02 mag 2024238,45243,10237,60243,00243,007.529
01 mag 2024------
30 apr 2024241,20241,50238,60238,60238,604.660
29 apr 2024238,35241,70238,00240,80240,806.893
26 apr 2024229,10242,60233,90239,70239,7029.083
25 apr 2024230,25234,50227,80229,14229,14607.449
24 apr 2024234,25234,80229,00234,49234,495.367
23 apr 2024229,90236,00231,00234,42234,4244.897
22 apr 2024235,45235,00225,20228,05228,05110.497
19 apr 2024229,80235,00225,61233,94233,9443.820
18 apr 2024227,25229,40225,70228,09228,0966.118
17 apr 2024229,20231,59226,70230,73230,7339.668
16 apr 2024229,00230,40227,83229,02229,0230.030
15 apr 2024232,20236,70232,65232,96232,96113.036
12 apr 2024238,45240,20231,40234,23234,2324.063
12 apr 202411.5 Dividendo
11 apr 2024249,70251,90247,14249,90238,4045.392
10 apr 2024253,00254,20246,90250,02238,511.211.318
09 apr 2024252,80254,60248,90252,93241,2928.913
08 apr 2024244,80253,35244,90253,11241,4631.748
05 apr 2024238,85250,00239,30244,38233,1435.336
04 apr 2024237,00246,20238,00244,83233,5634.005
03 apr 2024228,90237,40227,30234,02223,2533.910
02 apr 2024230,75234,20229,10230,52219,91232.245
28 mar 2024230,45231,50228,80230,00219,4211.480
27 mar 2024228,60230,80227,50230,18219,5839.727
26 mar 2024225,60228,63224,20227,29216,835.518
25 mar 2024224,00226,40222,90223,98213,67148.633
22 mar 2024222,35227,20222,03222,03211,8121.324
21 mar 2024223,75223,10220,50222,33212,0912.958
20 mar 2024217,70219,90215,00218,12208,0819.552
19 mar 2024214,65217,90213,50215,65205,7316.070
18 mar 2024217,90218,90215,10216,44206,4827.465
15 mar 2024219,15221,70217,00217,65207,641.244
14 mar 2024216,80222,60216,58219,42209,3216.180
13 mar 2024220,60220,60214,70219,35209,26241.398
12 mar 2024222,75224,70218,10220,52210,3715.617
11 mar 2024230,35227,40220,40221,91211,7054.953
08 mar 2024233,90235,40231,50233,50222,7590.420
07 mar 2024232,40235,00230,00234,22223,448.836
06 mar 2024230,15236,10227,50233,82223,0628.821
05 mar 2024232,90237,50230,29232,43221,7344.479
04 mar 2024231,05239,70231,80232,05221,3812.820
01 mar 2024227,85232,40227,60230,67220,0519.116
29 feb 2024220,30227,61220,50226,65216,2265.869
28 feb 2024222,65222,90220,00221,05210,8865.363
27 feb 2024221,90222,49219,00221,06210,8824.529
26 feb 2024222,85223,65218,93222,17211,95178.388
23 feb 2024223,85223,70221,20223,06212,809.856
22 feb 2024219,35224,00218,11223,06212,808.008
21 feb 2024219,15220,60216,90217,58207,5734.559
20 feb 2024219,65220,50217,20219,62209,5230.492
19 feb 2024220,00222,69220,10220,96210,7924.149
16 feb 2024222,85223,80218,90221,02210,85298.055
15 feb 2024216,50222,62215,30222,62212,3835.782
14 feb 2024215,35215,80212,84214,80204,9223.463
13 feb 2024221,10226,10214,20215,98206,0473.701
12 feb 2024209,00215,41208,30214,83204,9420.636
09 feb 2024206,35209,80206,20208,51198,9213.035
08 feb 2024205,90207,80205,60206,61197,1136.320
07 feb 2024209,70210,50205,49205,49196,0311.174
06 feb 2024207,35210,60205,60207,88198,3132.335
05 feb 2024205,70211,50204,93207,42197,8818.297
02 feb 2024209,90211,30205,40209,97200,3033.627
01 feb 2024209,30210,30207,60209,49199,856.616
31 gen 2024209,90212,40209,10209,86200,2039.835
30 gen 2024208,00210,20208,10208,90199,292.082
29 gen 2024211,75211,50203,10206,14196,66131.623
26 gen 2024212,50214,10212,40212,95203,1545.339
25 gen 2024208,30214,10208,00210,78201,0878.299
24 gen 2024208,80210,70207,40208,59198,9986.872
23 gen 2024205,50209,20202,70204,95195,5251.065
22 gen 2024207,65208,70203,50204,09194,70202.261
19 gen 2024232,30232,30204,63211,09201,38314.764
*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...