Italia markets closed

Sinch AB (publ) (0RBI.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
24,98+3,37 (+15,58%)
Alla chiusura: 08:40AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202428,8028,9228,3328,5428,5428.710
25 lug 202427,9528,6327,5527,9627,9672.717
24 lug 202427,5328,4327,6028,1128,111.551.170
23 lug 202427,0527,9027,0227,7227,72542.079
22 lug 202426,2527,2525,9426,8126,81194.645
19 lug 202425,3926,5523,8424,6924,69431.034
18 lug 202423,3323,7623,0023,3623,36505.178
17 lug 202423,2123,5322,9023,1923,19302.687
16 lug 202423,4023,6523,1823,4123,41291.742
15 lug 202424,3824,5523,3024,1224,12144.245
12 lug 202424,0524,5523,9024,3024,30144.856
11 lug 202423,7324,1423,4523,8923,89183.816
10 lug 202423,6324,2223,7323,7323,73100.362
09 lug 202424,4524,6623,7023,8323,83165.577
08 lug 202424,7525,0624,4224,6624,66140.902
05 lug 202423,9124,8424,2324,7624,7670.422
04 lug 202424,0024,3623,5823,9923,99176.869
03 lug 202424,7524,7223,2423,8123,81566.488
02 lug 202426,6927,0426,3926,4726,47179.091
01 lug 202426,1626,7125,5426,6426,64114.922
28 giu 202425,2526,0325,0125,7025,70176.561
27 giu 202425,0825,3224,7625,2825,2862.322
26 giu 202424,4225,8924,4725,1725,17151.848
25 giu 202424,3224,5623,8224,0024,00105.957
24 giu 202423,4524,5123,5423,9723,9724.065.630
21 giu 2024------
20 giu 202421,9223,7722,0223,2723,27307.735
19 giu 202423,1523,0922,0222,2222,22221.429
18 giu 202423,5223,9023,2523,3323,3381.681
17 giu 202423,0423,5822,8623,1923,1995.776
14 giu 202423,5623,9222,9123,0223,02288.565
13 giu 202423,8624,3223,3623,8523,85293.495
12 giu 202422,8423,9522,3723,7823,78130.771
11 giu 202422,9323,8422,7222,7822,78181.323
10 giu 202423,1623,3422,5822,8922,89135.326
07 giu 202423,2223,6122,6823,2723,27131.822
06 giu 2024------
05 giu 202423,2523,1822,7622,8722,8754.904
04 giu 202423,0823,2522,6322,6722,6785.305
03 giu 202423,4423,6923,0823,4523,45222.137
31 mag 202423,6623,9822,9623,0523,05365.132
30 mag 202423,3224,2823,2923,9723,97447.934
29 mag 202424,2324,3023,4023,5723,5777.477
28 mag 202423,1524,4023,4724,2524,2586.195
24 mag 202421,6421,7921,3921,6421,645.918.791
23 mag 202422,2622,4221,7522,2422,2489.779
22 mag 202422,0522,3421,8622,2022,20146.308
21 mag 202423,5223,5521,8822,3322,33177.894
20 mag 202423,5824,1823,3924,0624,06193.520
17 mag 202423,6023,9723,3723,3923,39147.921
16 mag 202422,8623,9322,9323,6223,62264.618
15 mag 202422,7522,9522,4922,8522,85219.121
14 mag 202421,9722,6921,4722,1122,11477.203
13 mag 202421,5022,1321,3121,7021,70542.451
10 mag 202422,2022,2521,5521,6621,66134.234
09 mag 2024------
08 mag 202421,4122,5221,2321,8621,86692.701
07 mag 202422,8823,3421,1821,3921,39977.747
03 mag 202426,0126,8825,7126,5126,5137.148
02 mag 202425,5726,0825,2625,5625,561.603.198
01 mag 2024------
30 apr 202427,0627,1025,5225,8725,87346.568
29 apr 202426,7227,1326,6226,9226,92135.354
26 apr 202425,5626,4825,3925,5525,55194.131
25 apr 202425,6226,0224,9125,2525,253.695.613
24 apr 202426,0526,2025,6925,8925,892.655.993
23 apr 202425,1625,9925,3225,3225,32233.543
22 apr 202424,4225,4424,3025,3125,313.648.551
19 apr 202424,2424,5124,0424,2724,27471.586
18 apr 202424,7324,8824,3324,6924,69425.404
17 apr 202425,7525,9224,6425,3325,33341.768
16 apr 202425,2225,7924,7625,5625,56499.829
15 apr 202426,6426,8025,7426,1726,17285.813
12 apr 202427,3828,0626,3126,3126,31388.865
11 apr 202425,5726,8325,5025,8825,882.185.412
10 apr 202426,2528,0125,9626,2926,291.024.519
09 apr 202425,4926,6125,1025,9225,92438.137
08 apr 202425,1725,4924,4325,1025,105.873.811
05 apr 202425,0625,4124,9425,2925,29174.866
04 apr 202424,5825,9024,5225,2125,211.998.588
03 apr 202424,8725,0223,5724,2624,26250.908
02 apr 202426,7026,9324,8225,4025,401.121.984
28 mar 202426,5627,1426,4426,9626,96320.338
27 mar 202425,5026,5825,4326,5426,54378.966
26 mar 202424,4125,2124,1925,1925,19375.169
25 mar 202424,9224,9224,3724,5224,52854.067
22 mar 202424,0024,4323,8424,2524,25280.543
21 mar 202424,2924,7423,9024,1524,15281.448
20 mar 202423,8224,1723,5323,8123,81482.066
19 mar 202424,1024,1323,7024,0524,05619.213
18 mar 202424,6725,0224,0124,5424,54365.540
15 mar 202424,9225,3124,4824,5524,55307.674
14 mar 202424,9225,2524,7524,8424,84385.477
13 mar 202425,5825,5824,8025,0525,059.659.459
12 mar 202425,6025,8325,0125,6625,66139.026
11 mar 202425,3425,5625,1825,4725,47207.180
08 mar 202425,3826,0025,1325,5425,54252.923
07 mar 202424,8625,6724,4025,6325,632.034.707
06 mar 202424,7125,0724,6424,8724,87204.621
05 mar 202425,7625,8524,8125,1925,19666.980
*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...