Italia markets close in 4 hours 46 minutes

Hansa Biopharma AB (publ) (0RC7.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
104,50+11,63 (+12,52%)
Al 04:53PM GMT. Mercato aperto.
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202325,4726,0425,4625,9225,9233.533
28 nov 202326,0125,6425,0225,3725,377.699
27 nov 202326,1526,6225,5025,9225,9216.023
24 nov 202325,8226,2325,2626,0626,0612.861
23 nov 202326,2526,3025,5826,3026,309.088
22 nov 202327,4627,5226,3026,3026,308.747
21 nov 202327,2428,3027,0027,5227,524.525
20 nov 202326,5027,4825,8026,8826,886.162
17 nov 202325,8826,2826,0026,2526,2518.490
16 nov 202326,6426,9025,5825,7925,7922.746
15 nov 202326,6427,3426,4227,1127,1132.079
14 nov 202324,5926,8824,4626,8826,8837.819
13 nov 202324,1224,5023,9024,3524,3512.015
10 nov 202326,1326,3824,6225,2225,2233.504
09 nov 202325,8626,0525,9026,0526,058.282
08 nov 202324,4326,3024,5425,9625,9617.248
07 nov 202323,8324,6823,3624,6024,6018.637
06 nov 202323,4423,9223,0223,7423,7415.267
03 nov 202322,9523,2622,4023,1823,1814.937
02 nov 202323,4023,3622,8022,8022,8013.579
01 nov 202321,6623,1021,0223,1023,1010.344
31 ott 202324,5724,5021,7423,8723,8716.676
30 ott 202323,5624,2623,1424,2624,2624.373
27 ott 202324,2024,2023,0023,1523,157.974
26 ott 202326,5426,7023,0224,7124,7111.466
25 ott 202327,6727,8826,8427,8427,845.193
24 ott 202327,1127,3826,9426,9426,943.342
23 ott 202327,7527,5226,4827,3527,3520.237
20 ott 202325,0627,5624,7227,5627,5617.395
19 ott 202326,3124,9624,6024,8024,805.606
18 ott 202326,8130,3626,5427,7727,7715.258
17 ott 202325,7426,5825,3625,7125,7138.108
16 ott 202320,7724,5021,2421,6621,6612.174
13 ott 202324,5723,3020,7421,3421,3427.003
12 ott 202326,6027,3824,2825,2725,2789.633
11 ott 202336,4136,0834,9335,7235,724.700
10 ott 202335,4436,3235,0135,4135,4131.324
09 ott 202333,7233,7633,0033,2233,227.454
06 ott 202334,0334,2233,7233,8833,883.423
05 ott 202332,6533,6632,8032,8032,807.682
04 ott 202332,8633,0632,6432,8232,823.018
03 ott 202334,0734,1232,9233,5833,587.216
02 ott 202333,8435,2633,9035,0135,018.898
29 set 202333,9835,2034,2434,4034,403.710
28 set 202334,4234,2033,5433,7533,758.830
27 set 202335,3635,9234,2834,4834,489.541
26 set 202336,6535,4835,0435,2235,229.720
25 set 202336,6136,8835,8436,2136,2113.915
22 set 202336,2836,8236,2236,4436,442.614
21 set 202337,9038,2036,4438,2038,207.825
20 set 202337,4938,9037,6037,7837,785.658
19 set 202337,6838,2237,5837,9437,9410.166
18 set 202341,4341,2038,2438,9038,9027.756
15 set 202342,0742,1442,1442,1442,14725
14 set 202340,6542,2742,1842,2742,27686
13 set 202340,2640,9439,9440,3040,30988
12 set 202341,2941,1041,1041,1041,101.064
11 set 202340,6941,2640,1641,1341,1315.304
08 set 202342,1142,0840,6241,3341,3324.715
07 set 202342,2542,3041,8642,0942,099.087
06 set 202342,9742,7242,3642,5442,543.322
05 set 202344,0244,0643,2243,6143,611.328
04 set 202343,3444,6843,6643,7543,751.313
01 set 202342,8944,2843,8844,2844,281.504
31 ago 202341,7242,7341,9642,5242,5210.443
30 ago 202343,3042,4542,0442,4542,45747
29 ago 202343,0943,0042,5643,0043,00646
25 ago 202342,5242,5041,9241,9841,9813.996
24 ago 202345,0645,0442,7642,8642,867.918
23 ago 202345,2745,5844,5244,9244,9224.604
22 ago 202345,3345,5844,7045,2645,268.424
21 ago 202345,7246,1245,0845,6545,657.066
18 ago 202345,8045,6645,0845,2945,2917.311
17 ago 202346,4446,5046,0046,5046,5012.499
16 ago 202347,0947,0646,7646,7646,761.033
15 ago 202347,5848,1447,2247,8847,881.454
14 ago 202346,8347,9047,3647,7047,707.034
11 ago 202348,8548,4847,1448,4248,422.181
10 ago 202347,4448,8047,6248,3448,341.187
09 ago 202348,0447,9046,5047,4047,4015.281
08 ago 202351,7252,4547,7052,4552,457.133
07 ago 202352,8553,2050,8551,4051,4017.334
04 ago 202351,6353,8051,7052,2652,2610.741
03 ago 202353,0854,0051,2554,0054,0016.779
02 ago 202354,1554,7552,7053,9753,9738.693
01 ago 202350,7154,9550,7054,0754,0791.482
31 lug 202350,4950,3048,7449,9749,975.223
28 lug 202349,6250,8049,4049,9249,926.032
27 lug 202348,4550,5548,4249,2249,2211.189
26 lug 202344,1251,3044,0044,0044,0017.907
25 lug 202343,5043,8842,9443,4843,4836.137
24 lug 202344,2244,8643,3044,8644,8640.632
21 lug 202345,2345,0643,6444,4844,4813.754
20 lug 202342,9946,0043,0845,2045,2020.464
19 lug 202343,6545,2044,3044,5444,5421.937
18 lug 202344,0444,3643,2643,8443,848.492
17 lug 202341,7444,2241,8243,9443,9422.143
14 lug 202342,5442,7841,7241,9441,944.555
13 lug 202342,1142,6641,9842,0042,007.069
12 lug 202342,3542,5841,9642,3042,304.362
*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...