Italia markets open in 2 hours 52 minutes

Sinch AB (publ) (0RBI.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
21,61-2,01 (-8,52%)
Alla chiusura: 05:18PM GMT
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 feb 202426,5027,2826,4427,2827,28208.476
26 feb 202427,5227,4926,1826,6026,60122.289
23 feb 202427,6727,8427,0527,6827,68403.221
22 feb 202427,5127,9926,9827,5027,50515.997
21 feb 202427,5628,0327,0527,2527,25185.642
20 feb 202427,2927,7427,0427,3527,35705.645
19 feb 202428,9029,9827,2227,6827,681.805.266
16 feb 202432,6932,7029,0530,5030,502.409.241
15 feb 202432,0632,0428,0031,4231,42549.507
14 feb 202428,5529,1228,2328,6728,67512.387
13 feb 202429,6429,8428,4328,8028,80448.764
12 feb 202427,3529,2027,1129,0729,07289.041
09 feb 202426,2327,3326,1626,4026,401.639.979
08 feb 202426,3026,5725,9926,2026,201.661.267
07 feb 202425,7426,6125,2026,4026,401.195.684
06 feb 202426,6026,8825,5025,8325,831.429.151
05 feb 202427,7628,4226,8527,4927,49236.737
02 feb 202429,2829,5628,1428,2528,25141.995
01 feb 202431,8433,4428,2531,7431,741.855.263
31 gen 202431,7832,3631,7432,0932,09114.293
30 gen 202432,2432,6131,9231,9331,93198.153
29 gen 202431,2032,6530,9431,6431,64158.450
26 gen 202430,6731,6730,0231,0231,02770.700
25 gen 202430,6530,8029,8630,5630,56201.479
24 gen 202431,1631,6630,8630,9430,94272.791
23 gen 202429,7631,1829,7330,5630,56353.937
22 gen 202428,6529,5828,3328,8028,80390.137
19 gen 202428,2328,6627,8228,1628,16194.972
18 gen 202428,1528,2127,5828,0728,07168.280
17 gen 202427,3428,8027,5327,9927,991.168.727
16 gen 202427,7528,7327,7528,0828,08508.879
15 gen 202429,4129,4427,0527,6827,68502.231
12 gen 202430,9131,3930,6830,9330,93349.884
11 gen 202432,1732,5830,3530,9230,921.038.970
10 gen 202432,4732,7931,2431,7031,701.028.274
09 gen 202433,3733,5332,3332,5732,57481.631
08 gen 202432,7633,7230,4733,2833,28589.746
05 gen 202432,8733,4032,8932,9432,9448.124
04 gen 202433,7533,8132,7433,3733,37365.037
03 gen 202434,1234,5332,9934,0434,04467.743
02 gen 202436,8937,2934,4834,4934,49746.014
29 dic 202337,7438,6537,2537,5137,51250.445
28 dic 202337,9438,2037,2937,8137,81565.102
27 dic 202336,0537,8336,0037,1837,18141.026
22 dic 202335,3836,0635,2935,9735,97258.038
21 dic 202335,7136,4635,3536,0336,03902.281
20 dic 202337,3637,5335,9936,1636,16904.292
19 dic 202336,9438,1537,2237,6737,67645.883
18 dic 202336,3337,1235,8936,2636,26725.719
15 dic 202336,2238,1236,0036,8036,80474.344
14 dic 202334,0536,8334,0035,9235,921.107.635
13 dic 202333,3033,3832,0632,4132,41551.613
12 dic 202333,0334,1632,5233,3333,33759.782
11 dic 202332,4633,2931,7132,9432,94706.757
08 dic 202332,7133,3632,0932,9532,95205.999
07 dic 202331,2732,7131,1531,9831,981.525.622
06 dic 202331,2731,9430,4531,2231,221.493.880
05 dic 202332,1632,7230,8131,8831,88646.152
04 dic 202330,0333,0629,9931,7831,78794.642
01 dic 202329,7631,6429,8930,0930,091.080.415
30 nov 202329,9230,6529,4330,0530,05447.313
29 nov 202328,3229,8428,1429,6929,69647.890
28 nov 202326,3628,8926,2328,2528,251.010.718
27 nov 202326,8227,2026,4426,5226,52178.850
24 nov 202327,2627,2526,5826,8926,89519.894
23 nov 202327,0228,4026,8927,5027,50489.906
22 nov 202326,6227,5026,3527,1827,181.177.717
21 nov 202327,4727,7626,4927,0527,051.691.860
20 nov 202327,3027,7926,0827,3527,35580.923
17 nov 202325,4127,3425,5727,0527,05730.700
16 nov 202325,9226,1725,1825,1825,18709.431
15 nov 202326,9927,1725,7326,0026,00581.216
14 nov 202323,0427,1123,0525,2525,251.221.795
13 nov 202324,3224,5022,9223,0023,00461.794
10 nov 202323,7425,5223,7023,7023,702.016.075
09 nov 202322,8723,4422,3823,2223,221.052.872
08 nov 202323,0123,7522,1022,3822,381.654.610
07 nov 202321,1024,1320,8622,4122,412.513.410
06 nov 202319,0819,4818,7818,9518,95894.683
03 nov 202318,6819,1018,5918,8818,88404.203
02 nov 202317,7019,0917,5818,4718,47445.962
01 nov 202317,5217,7517,1717,5017,50436.994
31 ott 202316,8917,6216,8417,4617,46461.682
30 ott 202316,8017,1316,0816,8216,82334.454
27 ott 202316,9117,0816,4216,8516,85739.154
26 ott 202316,4817,0916,1616,8016,80773.013
25 ott 202319,0319,0816,8918,6318,63851.016
24 ott 202318,2519,2718,3119,0819,08581.040
23 ott 202318,8118,8017,2518,0718,07880.399
20 ott 202319,3119,3818,8818,9718,97604.509
19 ott 202319,1920,1619,1319,5219,52533.405
18 ott 202320,0220,5919,2119,4019,40936.910
17 ott 202322,8422,9019,9320,3520,351.205.190
16 ott 202321,0523,1121,0323,0723,07460.280
13 ott 202321,5421,5521,0921,1521,15676.612
12 ott 202322,4322,6821,7621,7621,76667.940
11 ott 202321,7722,4221,5022,1622,16752.492
10 ott 202320,6121,8220,6821,7321,73449.068
09 ott 202320,4720,6620,3020,5820,58355.517
06 ott 202320,1720,7220,0520,4420,44463.418
*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...