Italia markets closed

Invisio AB (publ) (0R86.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
244,05-5,95 (-2,38%)
Alla chiusura: 05:56PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024247,00247,00244,02244,05244,05810
27 mar 2024249,99251,89249,99250,00250,001.910
26 mar 2024246,50249,00246,50248,00248,0058
25 mar 2024247,00249,00244,50248,09248,0975.175
22 mar 2024243,00244,52242,98244,50244,502.198
21 mar 2024244,00245,00241,00242,52242,522.485
20 mar 2024240,50241,00239,00239,37239,371.765
19 mar 2024233,00237,00233,00233,65233,652.306
18 mar 2024233,50236,50233,50234,46234,461.957
15 mar 2024228,00230,50228,00230,01230,01552
14 mar 2024233,50233,50225,50228,10228,101.879
13 mar 2024225,50227,02225,00227,02227,021.978
12 mar 2024210,00226,00209,00224,50224,50667
11 mar 2024212,50212,50208,99211,48211,48150
08 mar 2024215,00215,00213,50213,51213,51255
07 mar 2024214,00217,00214,00215,92215,921.383
06 mar 2024216,00217,00215,00215,53215,531.039
05 mar 2024221,00221,02218,00221,02221,02820
04 mar 2024219,50221,00218,99219,16219,161.151
01 mar 2024218,00223,50218,00222,48222,481.352
29 feb 2024218,50218,50214,00218,10218,102.861
28 feb 2024220,50220,50216,50217,48217,481.855
27 feb 2024219,00220,52217,50219,61219,611.526
26 feb 2024219,50221,50218,49219,71219,711.090
23 feb 2024220,00223,00220,00220,60220,603.247
22 feb 2024220,50220,50217,00218,94218,941.964
21 feb 2024214,00217,00214,00215,20215,20852
20 feb 2024212,50213,50212,50212,74212,74181
19 feb 2024208,00211,50206,50207,87207,872.485
16 feb 2024201,50212,50201,00208,98208,982.266
15 feb 2024205,00205,48202,00203,58203,581.160
14 feb 2024211,00211,00205,98205,98205,981.924
13 feb 2024211,50215,49209,50213,20213,20926
12 feb 2024215,50215,99214,00214,48214,482.063
09 feb 2024214,00215,01213,50213,98213,98105
08 feb 2024210,00213,50207,00212,07212,071.228
07 feb 2024208,50210,00207,01207,01207,01361
06 feb 2024202,50210,00202,50205,05205,052.160
05 feb 2024206,50207,50202,50206,49206,491.750
02 feb 2024207,00208,50206,50207,50207,50154
01 feb 2024204,50209,00203,50209,00209,00303
31 gen 2024205,00205,52202,50204,28204,28804
30 gen 2024203,06203,06203,00203,00203,00187
29 gen 2024203,00206,00203,00204,19204,19230
26 gen 2024203,00207,00203,00206,05206,05603
25 gen 2024200,50201,50197,20201,48201,481.080
24 gen 2024193,00195,40191,66195,13195,131.367
23 gen 2024------
22 gen 2024187,00188,60182,60188,00188,00671
19 gen 2024191,00191,00183,40184,15184,153.482
18 gen 2024185,00193,20184,40185,81185,812.717
17 gen 2024186,80187,60184,40185,95185,952.246
16 gen 2024194,40194,40190,40191,16191,16789
15 gen 2024196,60196,60192,99193,28193,281.630
12 gen 2024196,40197,40195,80196,46196,46921
11 gen 2024191,40195,00190,60193,43193,432.300
10 gen 2024194,00194,00189,00189,48189,48833
09 gen 2024191,40195,20190,60193,45193,451.238
08 gen 2024186,20190,54186,00190,54190,541.133
05 gen 2024186,80188,00185,37186,61186,61317
04 gen 2024188,60194,20187,20189,60189,601.866
03 gen 2024191,80191,80186,40188,38188,382.287
02 gen 2024197,20197,20191,80192,80192,804.057
29 dic 2023198,40198,40194,40195,99195,991.241
28 dic 2023193,40197,60193,40197,60197,601.897
27 dic 2023191,80193,20191,40191,40191,401.156
22 dic 2023190,80191,20187,00190,78190,781.034
21 dic 2023188,20190,40187,40189,90189,903.820
20 dic 2023189,00190,40188,20188,80188,80700
19 dic 2023190,80192,20190,00191,42191,42420
18 dic 2023187,20188,80187,20188,22188,22811
15 dic 2023193,20193,20188,40190,60190,60876
14 dic 2023188,40192,60182,80191,11191,111.123
13 dic 2023184,20186,80182,00183,99183,992.295
12 dic 2023184,60185,80182,60185,09185,092.445
11 dic 2023182,60184,20182,41184,00184,00304
08 dic 2023184,00185,20181,00183,86183,86969
07 dic 2023174,20183,40174,20182,80182,803.562
06 dic 2023173,60179,80173,60179,62179,62657
05 dic 2023176,60178,40176,60177,20177,20953
04 dic 2023180,40180,40176,80178,48178,48809
01 dic 2023178,80180,79177,80179,21179,213.078
30 nov 2023179,40179,40176,00177,70177,701.632
29 nov 2023181,20183,20180,39181,42181,42384
28 nov 2023180,80181,00174,00180,14180,14863
27 nov 2023182,40183,40181,60181,76181,761.607
24 nov 2023183,80184,80182,00183,82183,82442
23 nov 2023182,60186,40182,60185,01185,011.067
22 nov 2023182,20186,00182,00184,67184,67988
21 nov 2023186,80187,80181,20182,77182,772.301
20 nov 2023186,00187,80185,20185,98185,982.233
17 nov 2023184,00185,20180,80183,21183,211.663
16 nov 2023184,60184,60178,00180,19180,19552
15 nov 2023182,60184,42182,60184,42184,42203
14 nov 2023177,60182,80176,20180,98180,98320
13 nov 2023180,40180,40174,80176,79176,792.786
10 nov 2023177,60180,00177,40179,41179,411.141
09 nov 2023172,80179,60172,20174,02174,022.121
08 nov 2023176,40177,80173,19173,19173,19798
07 nov 2023179,80180,00177,20179,16179,164.087
*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...