Italia markets closed

NP3 Fastigheter AB (publ) (0R43.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
159,12+3,09 (+1,98%)
Alla chiusura: 05:53PM BST
Periodo di tempo:
29 set 2022 - 29 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2023160,90160,90156,00159,12159,122.948
28 set 2023155,00156,30148,40156,02156,021.194
27 set 2023155,10160,60155,10157,22157,221.604
26 set 2023160,70163,50158,50163,50163,502.586
25 set 2023165,70165,70161,90161,90161,90207
22 set 2023168,30168,30164,00164,82164,82963
21 set 2023168,40169,20163,60165,28165,282.361
20 set 2023164,80166,50164,80166,20166,201.329
19 set 2023163,40164,90161,10163,12163,12733
18 set 2023165,60165,60162,40162,40162,40224
15 set 2023170,90170,90163,90164,50164,50120
14 set 2023162,80167,60162,30166,83166,83883
13 set 2023162,90163,20162,30162,46162,46486
12 set 2023169,00169,00160,90166,00166,00345
11 set 2023166,10169,10166,10169,10169,10768
08 set 2023165,60166,50163,10166,07166,07381
07 set 2023168,50168,50164,30165,88165,88788
06 set 2023168,10169,00167,90168,96168,96573
05 set 2023167,80170,40166,90168,19168,19412
04 set 2023174,30174,40168,30174,32174,3262
01 set 2023168,20170,50168,20168,66168,662.139
31 ago 2023170,20170,80168,20169,42169,42215
30 ago 2023169,40170,50166,70169,33169,33201
29 ago 2023171,30172,40167,70170,07170,07716
25 ago 2023166,00166,00164,10165,57165,57439
24 ago 2023179,40179,40166,50166,70166,7028
23 ago 2023166,50166,50165,60165,68165,68179
22 ago 2023161,60164,80161,60163,06163,06539
21 ago 2023161,20164,30160,60162,29162,29215
18 ago 2023167,70167,70165,00165,75165,751.842
17 ago 2023172,20172,50169,10170,23170,231.737
16 ago 2023176,60180,00176,60177,90177,901.251
15 ago 2023177,00179,90176,40178,21178,212.278
14 ago 2023178,70182,60178,30180,22180,22875
11 ago 2023183,20183,20180,20181,54181,54125
10 ago 2023178,30183,82178,30183,82183,821.001
09 ago 2023176,20176,20175,40175,53175,53252
08 ago 2023173,90177,10172,50173,70173,70268
07 ago 2023176,60176,80176,20176,22176,221.103
04 ago 2023177,40180,10175,82177,53177,53115
03 ago 2023176,50177,50175,81175,92175,92195
02 ago 2023174,90175,50172,20174,39174,39546
01 ago 2023176,00176,90174,70175,53175,53381
31 lug 2023180,60182,80177,37177,37177,371.575
28 lug 2023178,80178,80178,80178,80178,80117
28 lug 20231.25 Dividendo
27 lug 2023190,60190,60182,90183,92182,672.522
26 lug 2023184,80185,70181,80184,99183,731.646
25 lug 2023181,20185,30179,30182,54181,30284
24 lug 2023181,60181,60181,49181,49180,261.508
21 lug 2023178,50180,90177,90177,90176,70252
20 lug 2023181,50181,50178,50179,53178,3115
19 lug 2023177,80178,41177,80178,41177,20396
18 lug 2023168,86169,75168,86169,75168,60285
17 lug 2023167,30169,09166,60167,77166,632.000
14 lug 2023167,30168,41167,00168,06166,921.125
13 lug 2023171,70171,70170,50170,52169,36361
12 lug 2023168,70172,90168,70172,22171,054.256
11 lug 2023168,00168,00163,70164,75163,634.799
10 lug 2023171,70173,30168,00170,26169,101.091
07 lug 2023165,90172,30165,90170,86169,701.500
06 lug 2023176,50176,50168,90170,34169,183.268
05 lug 2023173,90177,00172,10174,78173,601.523
04 lug 2023167,50173,38167,50173,38172,202.299
03 lug 2023163,00163,00160,60162,09160,982.169
30 giu 2023161,90163,30161,90162,43161,333.153
29 giu 2023162,00162,50160,30160,63159,542.275
28 giu 2023163,50163,50161,20161,84160,744.571
27 giu 2023160,20161,60159,10161,00159,912.872
26 giu 2023169,20169,20155,80157,24156,1735.423
23 giu 2023------
22 giu 2023158,40158,50153,20155,44154,386.196
21 giu 2023159,40161,00157,00160,32159,232.404
20 giu 2023165,00165,36159,20160,44159,351.434
19 giu 2023168,30175,00165,70168,05166,911.616
16 giu 2023182,60182,60171,20180,88179,6528.494
15 giu 2023188,60190,20180,20188,68187,4015.480
14 giu 2023191,20196,10188,50192,02190,718.607
13 giu 2023192,70192,70190,30191,08189,79369
12 giu 2023194,50194,70192,30193,37192,053.741
09 giu 2023188,10195,18188,10195,18193,851.103
08 giu 2023185,60189,90185,60187,00185,73802
07 giu 2023188,90192,20188,00190,11188,824.671
06 giu 2023------
05 giu 2023186,30189,00185,00185,00183,74831
02 giu 2023180,30184,40180,30182,11180,88424
01 giu 2023171,40172,90171,20172,11170,943.339
31 mag 2023175,70175,70170,80173,66172,482.915
30 mag 2023179,60179,60175,30176,35175,15807
26 mag 2023176,40180,00176,40177,23176,0341.187
25 mag 2023180,10182,00178,32178,32177,11376
24 mag 2023186,60186,60179,70181,82180,592.295
23 mag 2023188,00193,60188,00190,82189,523.049
22 mag 2023181,40188,90179,16184,82183,564.539
19 mag 2023176,80179,20176,80178,48177,272.253
18 mag 2023------
17 mag 2023181,00181,00178,50179,07177,85417
16 mag 2023183,30183,37181,80182,07180,841.917
15 mag 2023177,60182,90177,60179,10177,881.233
12 mag 2023180,00184,20178,50179,97178,75876
*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...