Italia markets close in 5 hours 30 minutes

Sinch AB (publ) (0RBI.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
21,61-2,01 (-8,52%)
Al 06:18PM BST. Mercato aperto.
Periodo di tempo:
03 ott 2022 - 03 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 ott 202319,2919,9518,8018,9818,98296.983
29 set 202318,6519,5218,7019,3519,35513.428
28 set 202318,2018,8117,4517,8017,801.018.551
27 set 202318,1618,7618,1718,5718,57416.518
26 set 202319,2319,2017,9218,3818,38887.902
25 set 202320,4820,2019,3919,5319,53154.361
22 set 202320,5221,0720,4320,5520,55301.955
21 set 202320,4120,7620,2720,5620,56177.941
20 set 202319,9721,0820,2220,8220,82317.925
19 set 202319,4120,5719,7520,4120,41437.297
18 set 202320,0020,0519,4319,4719,4783.546
15 set 202321,5221,3819,9819,9919,99172.510
14 set 202321,3621,5221,0021,3121,31474.977
13 set 202320,3321,4320,3021,3321,33519.670
12 set 202320,6621,1620,4420,6220,62227.947
11 set 202320,2220,7620,0420,7520,75192.213
08 set 202321,3321,3320,3620,5420,54858.874
07 set 202322,4722,5821,1821,4221,42340.365
06 set 202322,9223,0222,4922,8522,85231.385
05 set 202322,8423,0722,6722,8422,84754.821
04 set 202323,2123,4723,0523,2923,2987.921
01 set 202323,0323,5522,6423,2323,231.649.486
31 ago 202321,5923,1421,4223,0223,021.552.563
30 ago 202322,1022,4221,6021,6521,651.541.312
29 ago 202321,4622,0821,2722,0822,08829.426
25 ago 202321,6422,0721,1721,2221,22858.966
24 ago 202323,3223,3621,8321,8821,8892.116
23 ago 202322,7023,2222,6322,8422,84718.086
22 ago 202322,8522,9722,3922,8122,81609.762
21 ago 202323,2823,2822,6723,0223,02116.945
18 ago 202322,8823,5622,8623,2223,22268.230
17 ago 202322,9623,5922,6023,1323,13379.395
16 ago 202323,7323,5522,9523,1223,12533.693
15 ago 202324,6224,4923,6724,0824,08525.508
14 ago 202324,5625,0024,4124,6224,6260.015
11 ago 202325,6625,7024,7625,2125,21309.438
10 ago 202325,9226,2525,8025,9925,99563.697
09 ago 202326,0526,5825,8826,1726,17247.604
08 ago 202325,8126,0025,1925,5325,53375.111
07 ago 202326,2726,5025,9026,0026,00240.100
04 ago 202326,4626,7326,2726,3926,39345.894
03 ago 202326,2326,4225,6825,9525,95913.416
02 ago 202326,9127,2426,4126,8226,82491.390
01 ago 202327,2627,6026,8627,2427,24105.875
31 lug 202327,8728,0927,1827,7327,73233.318
28 lug 202327,9828,1627,4227,6827,68395.761
27 lug 202329,3929,6128,4228,9828,98744.161
26 lug 202329,4229,9828,5629,0929,09544.712
25 lug 202327,4130,4727,5129,6729,67656.087
24 lug 202324,9628,3425,2026,5226,521.000.992
21 lug 202327,7529,0124,5424,8624,861.207.579
20 lug 202329,4929,9429,0729,4729,47409.068
19 lug 202328,8129,9228,3329,8529,85352.872
18 lug 202328,9529,0228,1928,6228,62543.651
17 lug 202328,5229,0028,5028,8328,83385.966
14 lug 202330,4530,4028,9929,0929,09340.025
13 lug 202329,7330,8829,5030,0630,06859.684
12 lug 202328,8629,5828,4829,4929,491.537.754
11 lug 202327,7828,8527,2728,8028,80651.852
10 lug 202326,7827,2926,6726,8926,89366.054
07 lug 202325,7527,0825,2527,0527,051.636.953
06 lug 202326,7727,4125,3425,4425,44737.389
05 lug 202326,8127,2526,5326,9026,90437.303
04 lug 202324,9227,4425,0026,8826,88620.929
03 lug 202324,4325,0724,1624,8124,81270.603
30 giu 202324,1724,5624,0624,3524,35721.421
29 giu 202324,8525,1024,1524,5324,53340.767
28 giu 202324,7625,1524,2324,6324,63937.463
27 giu 202325,0825,5924,4724,8724,87662.485
26 giu 202325,8325,8324,9625,3825,382.363.713
23 giu 2023------
22 giu 202324,8626,1224,7225,5825,581.116.165
21 giu 202325,1125,6224,8825,1125,111.938.290
20 giu 202325,8126,1725,0825,7325,73188.905
19 giu 202326,6526,7425,7926,1526,15357.260
16 giu 202327,6027,9926,9227,1427,146.678.097
15 giu 202327,7528,0026,3627,1727,172.851.979
14 giu 202327,7427,9327,4027,7727,77691.529
13 giu 202327,2327,9527,0227,4427,443.140.905
12 giu 202325,6926,9625,1225,3425,342.717.445
09 giu 202324,2325,2424,0424,2724,271.389.358
08 giu 202324,0224,3223,6524,2424,241.493.705
07 giu 202323,8224,8823,7724,5024,50529.524
06 giu 2023------
05 giu 202323,8524,2623,3223,7923,79840.847
02 giu 202322,8524,0522,8323,9123,91423.810
01 giu 202323,0523,0022,1022,6822,68441.555
31 mag 202323,1723,7422,0122,5522,5512.138.610
30 mag 202323,0623,6822,8923,5623,561.131.825
26 mag 202324,9024,9924,1624,9224,92877.314
25 mag 202325,6425,8324,8024,8024,80781.744
24 mag 202325,9026,2125,0625,0825,082.103.744
23 mag 202324,3125,2824,1624,3924,392.146.639
22 mag 202323,6224,0723,1724,0724,07971.342
19 mag 202323,1424,0622,9923,8923,891.650.319
18 mag 2023------
17 mag 202322,6323,2822,5822,5822,58576.524
16 mag 202322,1622,8922,2722,6622,66700.109
15 mag 202321,8322,4121,8122,3522,35424.742
12 mag 202323,0123,2721,6021,8921,89263.010
*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...