Italia Markets close in 39 mins

AB SKF (publ) (0NWX.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
165,41-1,61 (-0,96%)
In data: 05:45PM 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 2024227,25228,00224,80225,80225,8086.382
28 feb 2024223,90226,40223,80225,48225,48121.100
27 feb 2024222,20223,90221,40223,22223,22176.790
26 feb 2024221,30223,10219,62220,78220,78547.808
23 feb 2024217,90222,10216,30218,91218,91356.369
22 feb 2024219,35221,20215,20216,33216,33117.331
21 feb 2024216,55218,00216,20217,22217,22642.261
20 feb 2024217,20217,60214,70216,24216,24369.670
19 feb 2024217,40218,90217,40217,69217,69269.163
16 feb 2024217,70220,10217,60219,68219,68367.725
15 feb 2024213,55217,80213,60217,29217,29291.162
14 feb 2024210,75213,00210,40212,62212,621.235.123
13 feb 2024209,15211,50209,09209,94209,94145.829
12 feb 2024209,20210,00208,00209,24209,241.742.272
09 feb 2024210,05210,60207,80208,72208,729.515.074
08 feb 2024209,65211,20207,90209,68209,68358.593
07 feb 2024213,40213,30208,50210,00210,0092.054
06 feb 2024210,00213,90210,00212,30212,30561.955
05 feb 2024210,00209,40204,40206,30206,30212.973
02 feb 2024207,75211,40208,00208,00208,00365.934
01 feb 2024203,43207,90203,50206,10206,1083.600
31 gen 2024208,75212,40204,50205,90205,901.789.070
30 gen 2024199,18199,20196,85197,65197,65210.914
29 gen 2024200,98201,00196,20199,16199,16282.592
26 gen 2024201,20202,10199,00201,12201,12747.205
25 gen 2024195,90201,60195,85200,90200,90362.772
24 gen 2024197,80198,60195,40195,70195,70226.853
23 gen 2024197,13197,30195,13196,26196,26183.272
22 gen 2024194,30196,20194,00195,67195,67480.319
19 gen 2024193,93194,95192,55193,99193,99651.143
18 gen 2024189,55194,80188,35193,73193,73317.737
17 gen 2024189,55190,65186,85189,01189,01181.597
16 gen 2024193,18194,00190,75191,43191,431.301.676
15 gen 2024196,77196,75194,65195,81195,81127.950
12 gen 2024195,43197,45195,10195,95195,95287.342
11 gen 2024199,18199,20194,62196,24196,24349.860
10 gen 2024199,93200,10196,30197,73197,73398.923
09 gen 2024201,30201,10197,15198,14198,14524.313
08 gen 2024198,23202,20197,35202,20202,20156.907
05 gen 2024199,68200,40196,61197,12197,12118.533
04 gen 2024199,63199,90197,40199,40199,40120.813
03 gen 2024201,05202,00196,95199,97199,971.796.162
02 gen 2024202,18204,40200,10202,70202,70292.286
29 dic 2023202,93203,70201,27201,36201,36309.650
28 dic 2023205,00204,80202,40202,84202,84130.537
27 dic 2023204,85206,10204,10204,64204,6470.770
22 dic 2023204,25205,60204,10204,42204,4294.986
21 dic 2023206,60206,60203,70204,42204,42193.616
20 dic 2023206,65207,60205,50207,57207,57126.621
19 dic 2023205,52207,60204,50206,02206,021.084.870
18 dic 2023205,70206,30204,65205,17205,17910.112
15 dic 2023205,20207,20204,70205,28205,28141.181
14 dic 2023204,85207,40202,80204,86204,86136.015
13 dic 2023204,40204,50202,40204,05204,0531.544
12 dic 2023205,10205,70203,50204,50204,50172.070
11 dic 2023202,07204,50200,30201,94201,94334.292
08 dic 2023202,02204,20200,40202,53202,53317.861
07 dic 2023202,38205,20202,00203,58203,58530.844
06 dic 2023200,02204,50198,75199,60199,60241.420
05 dic 2023194,80197,00195,00196,30196,30147.259
04 dic 2023198,95200,10196,40197,04197,042.072.142
01 dic 2023197,25199,70197,10198,81198,81362.012
30 nov 2023195,77197,50195,55197,10197,10531.054
29 nov 2023192,07196,10192,30195,50195,50188.709
28 nov 2023192,98193,20191,30193,15193,15160.758
27 nov 2023190,63192,60190,85192,30192,30428.597
24 nov 2023190,82191,65190,30191,45191,4599.816
23 nov 2023190,10191,50190,20190,88190,88137.826
22 nov 2023189,80192,00189,54191,57191,57797.214
21 nov 2023189,93191,15189,32189,56189,56108.342
20 nov 2023190,38191,20189,35189,85189,85195.502
17 nov 2023187,20190,30187,45190,00190,00533.406
16 nov 2023190,10190,05186,65187,05187,05150.577
15 nov 2023188,73191,85188,50190,20190,20130.063
14 nov 2023182,50188,40182,95188,10188,10233.013
13 nov 2023184,05184,23181,90182,55182,551.467.191
10 nov 2023184,40184,55181,15182,17182,17171.546
09 nov 2023179,73185,60180,00185,45185,45639.981
08 nov 2023178,70181,00178,30180,75180,75321.541
07 nov 2023182,25182,40178,90179,72179,72696.743
06 nov 2023187,32187,55183,27183,84183,84719.476
03 nov 2023183,27185,40182,20184,55184,55718.472
02 nov 2023179,73184,30179,60180,97180,97190.311
01 nov 2023180,55180,45173,90177,70177,70489.491
31 ott 2023180,13181,40178,40179,95179,95696.046
30 ott 2023175,88180,90175,60179,20179,20516.877
27 ott 2023171,93183,85171,65178,36178,361.428.837
26 ott 2023173,73178,35173,25177,25177,25428.958
25 ott 2023174,95178,40173,55175,55175,55420.200
24 ott 2023172,13175,35169,60174,37174,37514.894
23 ott 2023170,15172,40163,65172,40172,401.470.369
20 ott 2023171,30171,50168,25169,48169,48647.446
19 ott 2023175,13175,55172,30173,13173,13513.907
18 ott 2023178,82180,15175,60176,05176,05524.985
17 ott 2023180,18180,90177,70178,35178,35323.733
16 ott 2023183,73183,65180,10181,19181,19381.885
13 ott 2023185,30185,80183,15184,40184,40235.319
12 ott 2023185,85190,05186,00187,64187,64463.291
11 ott 2023184,57186,50184,20184,92184,92718.047
10 ott 2023181,23186,40181,10185,85185,851.953.844
*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...