Italia markets closed
Dow Jones
38.457,83 +217,85 (+0,57%) Nasdaq
15.683,58 +232,28 (+1,50%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.238,45 +592,23 (+0,96%) CMC Crypto 200
1.433,39 +18,64 (+1,32%)
Lagercrantz Group AB (publ) (0RB7.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:24PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 160,30 | 160,62 | 159,50 | 160,58 | 160,58 | 650.664 |
| 19 apr 2024 | 159,25 | 159,80 | 157,70 | 158,92 | 158,92 | 7.049 |
| 18 apr 2024 | 163,45 | 160,10 | 157,30 | 158,89 | 158,89 | 25.066 |
| 17 apr 2024 | 158,30 | 161,40 | 159,50 | 160,36 | 160,36 | 9.705 |
| 16 apr 2024 | 160,20 | 160,00 | 158,20 | 158,92 | 158,92 | 24.442 |
| 15 apr 2024 | 159,65 | 164,00 | 159,50 | 160,29 | 160,29 | 33.882 |
| 12 apr 2024 | 165,75 | 166,90 | 157,80 | 159,98 | 159,98 | 36.092 |
| 11 apr 2024 | 164,30 | 164,50 | 161,70 | 162,83 | 162,83 | 27.756 |
| 10 apr 2024 | 161,75 | 165,70 | 162,20 | 164,82 | 164,82 | 18.955 |
| 09 apr 2024 | 162,70 | 163,90 | 162,30 | 162,98 | 162,98 | 9.804 |
| 08 apr 2024 | 160,20 | 163,70 | 161,10 | 163,18 | 163,18 | 11.438 |
| 05 apr 2024 | 156,90 | 160,30 | 157,80 | 159,88 | 159,88 | 18.305 |
| 04 apr 2024 | 160,40 | 161,51 | 160,10 | 160,70 | 160,70 | 20.610 |
| 03 apr 2024 | 162,80 | 162,00 | 160,00 | 161,51 | 161,51 | 17.485 |
| 02 apr 2024 | 163,45 | 165,40 | 162,00 | 163,33 | 163,33 | 14.573 |
| 28 mar 2024 | 164,30 | 164,00 | 163,00 | 163,84 | 163,84 | 4.787 |
| 27 mar 2024 | 162,70 | 164,50 | 162,40 | 164,30 | 164,30 | 20.700 |
| 26 mar 2024 | 158,10 | 162,50 | 159,10 | 162,50 | 162,50 | 28.781 |
| 25 mar 2024 | 161,25 | 162,80 | 160,40 | 161,88 | 161,88 | 9.568 |
| 22 mar 2024 | 162,10 | 163,20 | 161,40 | 161,68 | 161,68 | 8.112 |
| 21 mar 2024 | 157,75 | 163,20 | 158,60 | 162,72 | 162,72 | 20.781 |
| 20 mar 2024 | 155,85 | 158,20 | 155,50 | 157,48 | 157,48 | 4.563 |
| 19 mar 2024 | 154,40 | 156,20 | 153,70 | 155,17 | 155,17 | 4.036 |
| 18 mar 2024 | 152,00 | 155,00 | 151,80 | 153,38 | 153,38 | 9.925 |
| 15 mar 2024 | 152,40 | 154,40 | 152,20 | 153,00 | 153,00 | 6.389 |
| 14 mar 2024 | 153,25 | 153,90 | 151,90 | 152,55 | 152,55 | 9.314 |
| 13 mar 2024 | 152,90 | 153,20 | 151,90 | 152,50 | 152,50 | 12.484 |
| 12 mar 2024 | 150,00 | 152,80 | 148,90 | 150,17 | 150,17 | 11.178 |
| 11 mar 2024 | 149,05 | 150,70 | 148,30 | 150,08 | 150,08 | 12.366 |
| 08 mar 2024 | 150,20 | 150,80 | 149,30 | 149,80 | 149,80 | 2.989 |
| 07 mar 2024 | 151,65 | 151,50 | 148,60 | 149,70 | 149,70 | 13.636 |
| 06 mar 2024 | 149,55 | 151,91 | 148,60 | 149,56 | 149,56 | 3.693 |
| 05 mar 2024 | 153,05 | 154,30 | 149,59 | 149,61 | 149,61 | 4.554 |
| 04 mar 2024 | 153,55 | 154,50 | 152,40 | 154,38 | 154,38 | 11.009 |
| 01 mar 2024 | 150,70 | 152,80 | 150,29 | 152,52 | 152,52 | 6.934 |
| 29 feb 2024 | 149,55 | 151,70 | 149,50 | 149,78 | 149,78 | 6.732 |
| 28 feb 2024 | 150,90 | 151,30 | 148,50 | 150,29 | 150,29 | 6.506 |
| 27 feb 2024 | 150,60 | 151,39 | 149,30 | 149,97 | 149,97 | 10.198 |
| 26 feb 2024 | 150,90 | 151,30 | 149,99 | 149,99 | 149,99 | 5.577 |
| 23 feb 2024 | 151,65 | 152,20 | 149,60 | 150,48 | 150,48 | 5.560 |
| 22 feb 2024 | 149,55 | 152,00 | 149,70 | 150,96 | 150,96 | 15.881 |
| 21 feb 2024 | 148,60 | 149,40 | 147,00 | 147,41 | 147,41 | 5.226 |
| 20 feb 2024 | 147,25 | 147,40 | 145,70 | 146,85 | 146,85 | 6.400 |
| 19 feb 2024 | 149,15 | 147,80 | 146,80 | 146,81 | 146,81 | 12.681 |
| 16 feb 2024 | 150,50 | 150,80 | 149,70 | 150,25 | 150,25 | 8.721 |
| 15 feb 2024 | 146,50 | 149,40 | 145,40 | 149,38 | 149,38 | 23.979 |
| 14 feb 2024 | 143,75 | 144,99 | 142,00 | 144,70 | 144,70 | 15.343 |
| 13 feb 2024 | 144,40 | 145,40 | 141,60 | 143,11 | 143,11 | 3.628 |
| 12 feb 2024 | 146,00 | 145,60 | 144,50 | 145,34 | 145,34 | 13.475 |
| 09 feb 2024 | 146,90 | 146,10 | 144,50 | 145,62 | 145,62 | 6.473 |
| 08 feb 2024 | 143,45 | 146,50 | 144,10 | 146,10 | 146,10 | 10.439 |
| 07 feb 2024 | 138,00 | 143,70 | 140,80 | 143,19 | 143,19 | 11.044 |
| 06 feb 2024 | 135,05 | 134,80 | 129,70 | 134,79 | 134,79 | 6.164 |
| 05 feb 2024 | 134,90 | 134,60 | 133,40 | 133,71 | 133,71 | 4.333 |
| 02 feb 2024 | 137,85 | 137,60 | 133,70 | 137,60 | 137,60 | 11.140 |
| 01 feb 2024 | 136,30 | 138,80 | 136,10 | 137,40 | 137,40 | 1.737 |
| 31 gen 2024 | 136,70 | 138,00 | 136,30 | 137,60 | 137,60 | 3.022 |
| 30 gen 2024 | 135,75 | 137,00 | 135,50 | 136,59 | 136,59 | 7.892 |
| 29 gen 2024 | 135,85 | 136,00 | 134,50 | 134,68 | 134,68 | 3.557 |
| 26 gen 2024 | 134,90 | 136,90 | 133,70 | 136,21 | 136,21 | 4.877 |
| 25 gen 2024 | 133,65 | 135,21 | 133,90 | 134,76 | 134,76 | 12.656 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 133,75 | 133,50 | 132,30 | 132,42 | 132,42 | 5.118 |
| 22 gen 2024 | 131,55 | 133,40 | 131,90 | 132,81 | 132,81 | 5.106 |
| 19 gen 2024 | 132,40 | 132,20 | 130,30 | 130,79 | 130,79 | 9.223 |
| 18 gen 2024 | 129,05 | 131,90 | 129,00 | 129,44 | 129,44 | 5.595 |
| 17 gen 2024 | 128,60 | 129,10 | 127,00 | 127,83 | 127,83 | 2.700 |
| 16 gen 2024 | 130,40 | 130,40 | 128,80 | 129,48 | 129,48 | 3.516 |
| 15 gen 2024 | 133,45 | 133,50 | 130,20 | 130,34 | 130,34 | 6.071 |
| 12 gen 2024 | 132,60 | 134,60 | 132,50 | 134,03 | 134,03 | 16.711 |
| 11 gen 2024 | 132,60 | 135,00 | 132,20 | 133,40 | 133,40 | 6.762 |
| 10 gen 2024 | 134,10 | 133,80 | 132,00 | 132,19 | 132,19 | 9.932 |
| 09 gen 2024 | 132,70 | 133,90 | 131,70 | 133,17 | 133,17 | 28.943 |
| 08 gen 2024 | 129,65 | 131,80 | 129,00 | 129,69 | 129,69 | 108.943 |
| 05 gen 2024 | 129,55 | 129,20 | 128,30 | 128,72 | 128,72 | 4.226 |
| 04 gen 2024 | 129,45 | 130,30 | 129,00 | 129,00 | 129,00 | 12.924 |
| 03 gen 2024 | 132,50 | 133,01 | 128,91 | 129,88 | 129,88 | 187.939 |
| 02 gen 2024 | 134,50 | 135,50 | 132,30 | 132,98 | 132,98 | 257.842 |
| 29 dic 2023 | 134,40 | 136,50 | 135,00 | 136,39 | 136,39 | 2.158 |
| 28 dic 2023 | 133,25 | 135,10 | 133,80 | 134,77 | 134,77 | 4.175 |
| 27 dic 2023 | 132,20 | 134,30 | 132,50 | 133,95 | 133,95 | 16.364 |
| 22 dic 2023 | 129,25 | 131,80 | 129,30 | 131,22 | 131,22 | 3.483 |
| 21 dic 2023 | 131,15 | 130,90 | 129,10 | 129,38 | 129,38 | 6.648 |
| 20 dic 2023 | 132,20 | 132,50 | 130,70 | 131,22 | 131,22 | 4.415 |
| 19 dic 2023 | 130,30 | 133,80 | 131,20 | 132,99 | 132,99 | 9.063 |
| 18 dic 2023 | 127,05 | 130,90 | 129,30 | 129,99 | 129,99 | 14.877 |
| 15 dic 2023 | 130,90 | 133,60 | 131,00 | 131,84 | 131,84 | 6.905 |
| 14 dic 2023 | 125,15 | 130,80 | 125,00 | 130,16 | 130,16 | 7.312 |
| 13 dic 2023 | 123,55 | 123,50 | 122,20 | 122,91 | 122,91 | 9.115 |
| 12 dic 2023 | 124,60 | 125,80 | 122,91 | 123,50 | 123,50 | 11.037 |
| 11 dic 2023 | 124,70 | 125,70 | 124,00 | 124,89 | 124,89 | 10.859 |
| 08 dic 2023 | 124,10 | 125,70 | 123,70 | 124,48 | 124,48 | 17.770 |
| 07 dic 2023 | 122,60 | 124,40 | 121,80 | 123,63 | 123,63 | 9.235 |
| 06 dic 2023 | 120,50 | 124,30 | 121,40 | 123,20 | 123,20 | 12.110 |
| 05 dic 2023 | 117,25 | 120,70 | 117,10 | 119,02 | 119,02 | 18.926 |
| 04 dic 2023 | 118,20 | 119,00 | 116,59 | 116,59 | 116,59 | 4.215 |
| 01 dic 2023 | 120,40 | 121,00 | 116,90 | 117,98 | 117,98 | 45.263 |
| 30 nov 2023 | 119,85 | 120,80 | 117,50 | 117,50 | 117,50 | 17.543 |
| 29 nov 2023 | 118,70 | 120,20 | 118,80 | 119,50 | 119,50 | 18.844 |
| 28 nov 2023 | 118,10 | 118,10 | 115,60 | 118,10 | 118,10 | 9.067 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.