Italia markets closed

AddLife AB (publ) (0REZ.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
113,22+3,91 (+3,57%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024111,90113,30108,70113,22113,2210.237
27 mar 2024111,80111,80108,00109,31109,3110.100
26 mar 2024108,80111,00108,60110,70110,704.548
25 mar 2024107,50110,20107,50110,19110,198.354
22 mar 2024109,90110,50108,10109,06109,066.000
21 mar 2024109,80111,20107,80109,47109,4713.736
20 mar 2024103,60107,20103,60106,61106,617.607
19 mar 2024100,70104,40100,70101,69101,695.966
18 mar 2024104,00104,40102,49103,70103,707.316
15 mar 2024106,80107,40103,50106,25106,253.433
14 mar 2024107,70108,50106,40107,25107,255.214
13 mar 2024107,40108,00106,70107,00107,005.774
12 mar 2024105,80108,70105,80107,76107,762.688
11 mar 2024104,30106,80103,40104,19104,1910.837
08 mar 2024101,00104,50101,00104,30104,301.898
07 mar 202498,10102,7098,10100,37100,37424.476
06 mar 202495,0098,3095,0097,7197,7116.600
05 mar 202499,1599,1594,8496,5396,5321.742
04 mar 2024101,90102,0099,99101,30101,3010.275
01 mar 2024100,00102,6199,80100,86100,8611.619
29 feb 2024101,00101,60100,00100,10100,105.634
28 feb 2024100,20101,2099,45100,13100,135.944
27 feb 202499,85101,6099,10100,84100,8410.783
26 feb 2024101,20101,2099,3099,9999,997.788
23 feb 2024102,20102,33101,39101,42101,4239.588
22 feb 2024101,10103,50100,60101,58101,58447.252
21 feb 2024102,20102,40100,70101,66101,6619.408
20 feb 2024102,30102,80100,79100,84100,8413.054
19 feb 2024101,90103,50100,89100,89100,8914.534
16 feb 2024103,90104,80102,20104,17104,177.685
15 feb 2024103,70104,10102,00103,48103,4811.379
14 feb 2024101,40105,80101,40102,85102,8519.166
13 feb 2024104,40104,40101,70102,61102,6117.924
12 feb 2024112,30112,30104,25109,23109,2313.000
09 feb 2024116,30116,56111,80112,29112,296.208
08 feb 2024111,60117,80109,90113,30113,3018.512
07 feb 2024109,00110,90108,40109,89109,893.974
06 feb 2024109,30110,31108,09109,55109,5516.373
05 feb 2024110,00111,14107,70110,71110,7153.598
02 feb 2024114,50118,08111,30118,08118,086.034
01 feb 2024112,20114,50112,00113,00113,002.432
31 gen 2024117,10117,50112,69112,71112,7136.823
30 gen 2024116,10117,40115,30116,50116,5016.318
29 gen 2024112,50116,20111,60112,52112,5210.152
26 gen 2024109,00112,81109,00111,30111,3023.004
25 gen 2024108,10111,00107,90108,57108,577.397
24 gen 2024108,80109,90107,90108,10108,109.638
23 gen 2024106,70108,60106,60106,60106,6012.305
22 gen 2024107,70107,70104,30105,97105,9713.911
19 gen 2024104,20104,20101,90103,00103,007.568
18 gen 2024106,40106,40103,70103,90103,9020.222
17 gen 2024105,90106,40103,80105,84105,847.362
16 gen 2024107,30108,50105,20108,30108,3015.269
15 gen 2024111,70112,00107,20109,38109,388.523
12 gen 2024110,40113,31110,00110,60110,6025.862
11 gen 2024111,00111,20108,30108,30108,3014.382
10 gen 2024108,90111,30108,50109,70109,7014.913
09 gen 2024106,30109,00106,30108,92108,9214.897
08 gen 2024104,40108,40102,60108,00108,0032.943
05 gen 2024103,70105,31103,60103,70103,706.445
04 gen 2024105,20106,30104,40105,11105,1117.632
03 gen 2024106,40106,40103,76104,71104,7110.347
02 gen 2024108,60109,40107,30107,30107,3010.193
29 dic 2023110,20111,00109,10110,88110,887.348
28 dic 2023108,50109,30106,70109,10109,1013.937
27 dic 2023109,00109,20106,50106,99106,996.883
22 dic 2023105,00107,00103,70106,70106,7010.234
21 dic 2023105,90106,60103,60103,90103,9024.065
20 dic 2023109,50110,20106,40110,20110,2041.338
19 dic 2023109,90111,80108,60109,80109,8016.076
18 dic 2023112,30113,10108,00110,03110,0318.929
15 dic 2023110,50115,00109,50110,15110,1532.750
14 dic 2023106,40112,00104,00110,50110,5013.927
13 dic 2023100,30102,4099,10100,42100,4247.305
12 dic 2023104,30104,30101,00102,00102,0023.329
11 dic 2023105,70105,90102,80104,19104,1936.311
08 dic 2023108,80109,90105,20107,28107,2833.047
07 dic 2023104,70107,81103,30107,69107,6933.939
06 dic 2023101,00105,71100,60101,10101,1021.609
05 dic 202396,75101,1096,4096,4096,4025.790
04 dic 202398,4598,4596,5097,3097,3010.165
01 dic 202395,1597,3194,5597,3097,3014.818
30 nov 202397,5097,9594,3097,8097,8034.999
29 nov 202395,5098,1595,0096,1996,1919.405
28 nov 202393,3594,8591,9593,0593,0525.620
27 nov 202391,6595,2090,0090,9590,9524.604
24 nov 202390,4591,1089,0089,7589,7516.799
23 nov 202391,3593,0089,4190,9190,9118.640
22 nov 202390,6592,7089,2091,6791,6726.543
21 nov 202388,4589,7087,2088,6988,6924.254
20 nov 202384,9088,5084,1587,5387,5317.167
17 nov 202386,5087,1584,4586,0486,0416.667
16 nov 202386,3087,0083,7584,8784,8739.539
15 nov 202389,3594,0087,0590,1590,1569.670
14 nov 202381,9591,2081,9584,4784,4728.474
13 nov 202380,9082,0180,8581,4081,4015.550
10 nov 202384,6584,6580,8584,5084,5039.432
09 nov 202380,4585,2579,3079,3079,3028.606
08 nov 202381,4083,6580,0081,8281,8218.956
07 nov 202381,6583,8581,0083,0783,0730.050
*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...