Italia markets close in 8 hours 5 minutes

Lifco AB (publ) (0R4P.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
278,90+0,43 (+0,15%)
In data: 08:09AM GMT. Mercato aperto.
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 2024278,90278,90278,90278,90278,9033
23 feb 2024279,80279,80277,90278,47278,47103.466
22 feb 2024278,60279,27274,90277,61277,6167.886
21 feb 2024274,80275,90271,70273,96273,9623.114
20 feb 2024275,70277,20274,00275,79275,7971.693
19 feb 2024271,40276,56271,10276,50276,5028.810
16 feb 2024271,50273,80271,50273,29273,29173.351
15 feb 2024270,70271,80270,00270,79270,7941.642
14 feb 2024263,90269,10263,75268,13268,1322.166
13 feb 2024270,90270,94265,10267,41267,4122.444
12 feb 2024268,30270,60268,30270,57270,5719.524
09 feb 2024269,60270,50268,47268,93268,93178.903
08 feb 2024268,90269,70267,40269,21269,21219.233
07 feb 2024264,30268,98264,30268,98268,9811.711
06 feb 2024262,00262,30258,30261,91261,9115.890
05 feb 2024258,10263,00254,50259,77259,7763.050
02 feb 2024260,10265,70256,10257,30257,3045.922
01 feb 2024252,40257,30251,00251,00251,006.175
31 gen 2024255,40255,80251,60252,18252,1855.480
30 gen 2024256,00256,00254,20255,22255,22172.381
29 gen 2024250,70255,80250,60252,07252,0777.136
26 gen 2024250,80254,20250,80252,77252,7741.263
25 gen 2024252,50254,40252,40254,14254,145.191
24 gen 2024250,10251,62249,70250,45250,4553.425
23 gen 2024248,00250,20247,88247,88247,88112.291
22 gen 2024246,20248,61244,60247,39247,3918.959
19 gen 2024255,60255,60245,10250,43250,4358.600
18 gen 2024246,10248,10244,40247,61247,61161.796
17 gen 2024241,20246,80239,90244,77244,7761.232
16 gen 2024248,80251,60247,10250,02250,02134.692
15 gen 2024255,00255,10249,96250,61250,6119.131
12 gen 2024250,60255,20249,20254,43254,4349.854
11 gen 2024250,00251,60248,40250,21250,2131.181
10 gen 2024245,20247,41244,80245,32245,329.620
09 gen 2024243,30245,00242,52244,23244,2313.061
08 gen 2024241,40243,00238,40241,30241,3012.848
05 gen 2024240,80243,10239,40241,02241,024.429
04 gen 2024243,30243,30240,30243,07243,0712.251
03 gen 2024245,40245,60240,50241,82241,8215.373
02 gen 2024248,20249,00244,90246,44246,4443.552
29 dic 2023248,20248,30246,30247,25247,256.045
28 dic 2023248,10248,40246,70248,02248,029.776
27 dic 2023248,90249,50248,20248,48248,481.258
22 dic 2023243,90248,00243,90247,38247,38116.041
21 dic 2023247,90249,90242,90244,71244,7121.102
20 dic 2023251,70252,60250,00251,20251,2020.709
19 dic 2023253,10253,40251,40252,40252,409.497
18 dic 2023252,50252,70251,00251,55251,55267.655
15 dic 2023251,90253,80250,90252,12252,1224.190
14 dic 2023246,10251,40246,00250,05250,0510.886
13 dic 2023243,50244,50241,98241,98241,984.229
12 dic 2023245,10245,40241,20243,25243,2515.558
11 dic 2023240,80244,18239,90244,03244,0318.055
08 dic 2023239,50241,10238,60240,56240,566.413
07 dic 2023238,70240,00237,08239,10239,1035.724
06 dic 2023235,50242,40235,50240,21240,2138.345
05 dic 2023230,60237,40229,10235,95235,9543.335
04 dic 2023230,50230,50228,60229,83229,8310.565
01 dic 2023227,40229,39227,10228,14228,1424.375
30 nov 2023228,80230,80226,00228,08228,08259.710
29 nov 2023228,50229,50227,50229,29229,2918.725
28 nov 2023229,20231,90226,40227,45227,45516.765
27 nov 2023233,60233,90231,50231,95231,9513.527
24 nov 2023231,50232,19230,80231,70231,7028.839
23 nov 2023230,10232,40229,31232,22232,229.743
22 nov 2023228,30229,57227,89228,69228,6919.437
21 nov 2023229,90231,40227,80228,33228,3310.113
20 nov 2023226,10229,10225,40228,76228,7628.168
17 nov 2023224,80226,90223,00225,96225,9610.084
16 nov 2023224,50224,70222,00223,12223,12367.237
15 nov 2023226,80231,30223,60227,34227,3466.434
14 nov 2023217,70226,80217,00220,08220,0813.085
13 nov 2023220,40220,40217,20218,74218,7423.932
10 nov 2023217,20218,70216,60216,70216,7038.538
09 nov 2023212,00217,50212,00214,69214,6918.743
08 nov 2023214,10216,30213,40214,95214,9543.778
07 nov 2023211,30214,10211,30212,61212,6124.743
06 nov 2023213,00213,40211,70212,15212,1552.776
03 nov 2023210,90212,59209,78209,78209,783.453
02 nov 2023208,90211,00205,00207,76207,76551.490
01 nov 2023202,40204,00202,40203,16203,1619.311
31 ott 2023201,00204,50199,20202,77202,7753.510
30 ott 2023200,80202,90197,91201,35201,3583.026
27 ott 2023196,00199,55192,55198,26198,2647.066
26 ott 2023191,30197,05190,75195,42195,4233.101
25 ott 2023195,00195,00190,25191,92191,92141.056
24 ott 2023194,05194,65191,45192,77192,7768.642
23 ott 2023192,55193,90189,70191,82191,82698.652
20 ott 2023185,50191,00183,55187,08187,08598.906
19 ott 2023178,70180,60177,61177,69177,6991.995
18 ott 2023182,75183,10179,60180,87180,8736.153
17 ott 2023187,15187,15181,85183,30183,3011.623
16 ott 2023187,90189,45186,25187,62187,6242.882
13 ott 2023190,45190,45187,25188,73188,7317.300
12 ott 2023200,30200,30192,35195,48195,4860.044
11 ott 2023196,15196,60194,25196,05196,05153.477
10 ott 2023192,45195,80190,80193,64193,6411.147
09 ott 2023191,25192,25188,65190,26190,2625.712
06 ott 2023189,30190,80187,75188,08188,0810.461
05 ott 2023190,30192,40188,85190,82190,8224.048
*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...