Italia markets close in 1 hour 47 minutes

Attendo AB (publ) (0RCY.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
20,71-1,71 (-7,63%)
Alla chiusura: 05:45PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202443,8344,4042,9543,6543,6513.908
02 mag 202442,5543,4541,8543,3043,305.516
01 mag 2024------
30 apr 202441,7841,9541,7041,8041,80866.050
29 apr 202442,6042,5541,6042,2542,251.954
26 apr 202442,2042,6541,6542,3142,3155.955
25 apr 202443,7243,5540,4041,1441,141.032.554
25 apr 20241 Dividendo
24 apr 202444,3544,7042,6543,1342,1320.303
23 apr 202446,1547,0545,8047,0545,9612.568
22 apr 202447,7247,4146,3247,1246,0313.046
19 apr 202446,5547,6546,7047,6546,5412.869
18 apr 202446,8047,2545,9046,4045,3214.630
17 apr 202446,3546,4546,1346,4045,3218.531
16 apr 202443,4246,1544,3046,1545,0817.649
15 apr 202445,2845,0044,6044,8043,7616.086
12 apr 202445,3846,0544,6544,9543,9126.804
11 apr 202444,5045,6544,4045,6544,5927.311
10 apr 202444,6545,2044,6544,6543,6112.825
09 apr 202444,3544,7544,1044,4543,4221.943
08 apr 202444,2044,4744,3544,4043,378.638
05 apr 202443,8344,0043,6843,6842,6716.107
04 apr 202442,8544,0543,1044,0543,0328.316
03 apr 202441,2842,8041,4542,2041,2226.557
02 apr 202440,9041,6040,6041,6040,6410.605
28 mar 202439,9240,8040,1540,8039,853.943
27 mar 202440,1040,7039,9039,9038,979.320
26 mar 202439,8840,0039,9040,0039,075.196
25 mar 202440,0540,5539,8039,8038,8813.886
22 mar 202439,4239,9539,2539,9038,974.200
21 mar 202438,8539,5039,0439,2438,3311.530
20 mar 202439,4239,2838,9038,9037,996.346
19 mar 202439,0839,7039,1339,5538,6336.727
18 mar 202437,2239,1037,7038,9438,0312.605
15 mar 202437,4237,6537,6537,6536,7886
14 mar 202437,3338,0037,7537,9237,0417.118
13 mar 202437,4238,1037,7537,8937,019.813
12 mar 202437,2237,7537,1037,4536,582.843
11 mar 202437,0337,3537,0037,1136,2514.388
08 mar 202437,2837,2037,2037,2036,341.000
07 mar 202437,1337,4036,9036,9036,0418.922
06 mar 202437,7837,5037,2037,4436,5717.739
05 mar 202437,7837,9037,4337,9037,0226.382
04 mar 202437,1738,0537,2237,4036,538.007
01 mar 202437,2837,4037,1037,3136,444.304
29 feb 202436,6537,1836,5537,1536,292.224
28 feb 202437,3337,3536,8036,8536,008.227
27 feb 202436,9537,1736,6037,1736,3112.776
26 feb 202437,1737,2036,7537,1536,288.667
23 feb 202437,0337,4036,7536,8035,953.947
22 feb 202437,2237,0536,8537,0036,143.528
21 feb 202437,3337,4536,9537,0036,146.675
20 feb 202438,3037,9037,3537,5136,648.508
19 feb 202438,8538,7038,2038,5037,613.275
16 feb 202438,9539,1539,0039,1338,225.577
15 feb 202439,5839,5039,0039,1738,2615.911
14 feb 202439,8339,9539,6539,7338,815.012
13 feb 202439,8840,0039,5039,9839,0520.319
12 feb 202438,0540,0538,2940,0039,0722.372
09 feb 202439,2239,7037,5538,1537,2625.833
08 feb 202441,1741,0039,5540,2039,2714.048
07 feb 202439,0339,6539,0539,0538,152.237
06 feb 202439,1739,1038,5538,8737,9726.085
05 feb 202439,5339,2538,9939,0538,1417.620
02 feb 202440,0540,7039,2039,2038,29582
01 feb 202440,5040,7040,7040,7039,762.348
31 gen 202441,0341,0039,9040,7539,8113.041
30 gen 202441,6341,5040,6040,6039,6512.644
29 gen 202441,4241,5040,9041,2240,279.653
26 gen 202440,2040,9540,0040,8539,9016.250
25 gen 202440,1040,3539,9040,2039,267.536
24 gen 202440,4540,3540,2240,2639,326.080
23 gen 202441,0340,5039,8540,5039,5619.237
22 gen 202438,9040,8540,1040,1039,1717.760
19 gen 202439,7239,3038,5539,0038,1026.162
18 gen 202440,2540,1038,9039,4938,5732.688
17 gen 202438,0540,3538,1539,7338,8136.363
16 gen 202438,7538,7537,2538,2237,3435.271
15 gen 202438,6039,9039,0539,1938,2830.800
12 gen 202437,6737,8537,2537,6036,7211.547
11 gen 202437,3337,8537,1037,5536,6824.174
10 gen 202438,0038,5037,6037,8536,9711.538
09 gen 202438,5538,0037,2537,6436,7728.530
08 gen 202437,1338,7037,0538,5737,6822.664
05 gen 202435,5836,9535,6536,4735,6215.343
04 gen 202435,1336,2535,0536,1735,3311.678
03 gen 202436,3535,5535,0535,2534,439.929
02 gen 202435,6336,4036,1036,2735,4314.236
29 dic 202335,3336,3035,6536,0735,2313.713
28 dic 202336,0535,6035,2535,2534,4313.877
27 dic 202336,8036,4035,9536,0435,202.023
22 dic 202336,3536,8536,4536,6935,849.154
21 dic 202336,2036,6036,0536,6035,755.659
20 dic 202336,5036,5036,2536,4635,627.776
19 dic 202336,1537,0036,0536,8335,9722.056
18 dic 202335,3836,0035,4035,7034,875.995
15 dic 202335,9236,9535,8035,8134,9821.553
14 dic 202334,2035,2135,1035,2034,389.706
13 dic 202333,3334,2533,5534,0533,268.729
12 dic 202333,8833,5533,3533,4532,673.786
*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...