Italia markets closed

Vitec Software Group AB (publ) (0RDI.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
556,000,00 (0,00%)
Alla chiusura: 05:58PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024555,50559,50555,50556,00556,0079
27 mar 2024547,50556,54547,50556,00556,001.918
26 mar 2024543,00547,00543,00543,00543,00181.310
25 mar 2024540,50545,00536,48544,50544,502.061
22 mar 2024539,00539,50534,00537,96537,963.294
22 mar 20240.57 Dividendo
21 mar 2024537,50545,00537,50540,35539,782.409
20 mar 2024525,50533,50525,50531,98531,42826
19 mar 2024527,50531,51519,00524,20523,643.193
18 mar 2024531,00536,00524,52528,81528,25197.897
15 mar 2024540,50542,50533,50536,80536,23893
14 mar 2024546,00546,00542,46544,80544,231.611
13 mar 2024552,00559,00547,46555,56554,972.544
12 mar 2024546,50552,50535,50550,11549,531.186
11 mar 2024564,50564,50548,00555,09554,511.770
08 mar 2024585,00585,50573,00574,50573,89238
07 mar 2024571,50586,50571,50583,95583,341.030
06 mar 2024568,00573,34566,97573,34572,73578
05 mar 2024570,50570,50560,50567,06566,461.733
04 mar 2024578,50582,50567,00571,14570,54661
01 mar 2024575,50580,46575,00576,00575,39312
29 feb 2024563,00569,00560,50564,56563,961.156
28 feb 2024546,50562,00546,00555,41554,821.391
27 feb 2024547,50549,00545,00547,05546,481.904
26 feb 2024547,00547,00543,50545,10544,52996
23 feb 2024552,50557,50550,00552,66552,081.336
22 feb 2024560,50562,00555,04555,58555,00941
21 feb 2024558,00559,50547,61555,14554,55906
20 feb 2024568,00572,00559,48561,35560,761.989
19 feb 2024569,00578,50569,00575,16574,55930
16 feb 2024578,50580,97570,83572,93572,3344.475
15 feb 2024559,00575,54555,50563,52562,931.067
14 feb 2024550,50562,50550,50553,31552,721.364
13 feb 2024563,00567,50547,00562,63562,031.441
12 feb 2024572,50574,50569,06569,06568,462.184
09 feb 2024561,50567,33559,00561,50560,911.226
08 feb 2024559,50565,50559,00560,51559,913.441
07 feb 2024535,50555,04535,50555,04554,45931
06 feb 2024534,50534,50529,50530,63530,071.282
05 feb 2024527,00538,00520,00531,30530,749.037
02 feb 2024539,50545,00524,50525,50524,95894
01 feb 2024557,50557,50530,00552,26551,671.411
31 gen 2024585,50585,50579,96582,91582,29117
30 gen 2024585,00587,00581,96583,39582,78488
29 gen 2024559,50582,00554,50567,17566,572.482
26 gen 2024586,00593,48586,00589,76589,14430
25 gen 2024584,50589,96583,50585,77585,15681
24 gen 2024585,00587,00581,50583,97583,361.043
23 gen 2024------
22 gen 2024570,00574,46568,50570,67570,07485
19 gen 2024578,50582,50572,04573,88573,281.689
18 gen 2024578,50579,50573,50576,52575,911.216
17 gen 2024585,00586,00568,00578,24577,633.546
16 gen 2024592,50594,23585,00590,08589,4670.659
15 gen 2024595,00596,50586,50590,56589,94612
12 gen 2024585,50593,50584,00587,86587,24876
11 gen 2024581,00585,31570,96584,48583,86865
10 gen 2024579,00585,46573,00575,56574,951.324
09 gen 2024581,00581,50577,50581,43580,821.605
08 gen 2024569,00579,47560,00562,97562,371.611
05 gen 2024582,50582,50569,50572,10571,501.311
04 gen 2024574,50580,50567,50572,56571,951.919
03 gen 2024568,50571,00561,50567,62567,02136.909
02 gen 2024579,00580,00569,00570,00569,404.576
29 dic 2023587,00589,50584,50585,06584,441.788
28 dic 2023586,50588,00581,00583,84583,22403
27 dic 2023581,00584,00580,00582,96582,35881
22 dic 2023569,50576,50568,50570,95570,351.480
21 dic 2023565,50573,00555,50569,63569,023.745
21 dic 20230.57 Dividendo
20 dic 2023559,50570,00556,50567,00565,832.213
19 dic 2023571,50574,00569,00569,98568,801.404
18 dic 2023569,00573,00567,00570,04568,872.438
15 dic 2023573,50577,00571,98572,35571,173.011
14 dic 2023562,50568,00562,00564,20563,032.937
13 dic 2023539,00552,00536,50539,50538,391.517
12 dic 2023547,00547,00534,00540,90539,792.812
11 dic 2023540,00544,00531,50537,98536,873.638
08 dic 2023526,50539,50524,00534,92533,813.606
07 dic 2023531,50531,50523,39523,39522,321.432
06 dic 2023537,00541,00529,50533,02531,923.326
05 dic 2023523,50537,00521,50521,93520,853.885
04 dic 2023532,50534,50523,00527,54526,4585.640
01 dic 2023528,50550,50527,00528,47527,382.832
30 nov 2023531,00550,50529,50529,69528,607.801
29 nov 2023533,00548,50533,00544,91543,791.597
28 nov 2023518,50531,50515,50528,62527,5479.141
27 nov 2023526,50526,50519,23522,05520,98771
24 nov 2023519,00521,50516,57516,98515,912.581
23 nov 2023519,50522,00513,50518,04516,973.677
22 nov 2023511,50522,50511,50519,09518,02295
21 nov 2023514,00516,50507,97507,98506,932.093
20 nov 2023509,50519,00507,00511,94510,881.165
17 nov 2023502,50512,00499,20509,00507,954.369
16 nov 2023509,00509,00498,00502,13501,101.764
15 nov 2023505,50521,00505,50513,93512,875.090
14 nov 2023489,20512,00489,20494,97493,952.814
13 nov 2023485,00485,05478,00485,05484,054.060
10 nov 2023480,00485,80476,40484,78483,7811.033
09 nov 2023481,60488,00477,20485,58484,5883.483
*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...