Italia markets close in 1 hour 28 minutes

Resurs Holding AB (publ) (0RFP.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
24,22+1,50 (+6,61%)
In data: 05:55PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202415,5216,6115,7716,5816,5811.889
29 apr 202414,9615,3114,9115,2815,2810.370
26 apr 202414,3115,0814,4514,9914,9919.659
25 apr 202414,8915,6113,5214,7614,7652.511
24 apr 202416,0616,1215,8016,0816,0810.603
23 apr 202415,5916,0615,5415,5415,543.942
22 apr 202415,1315,5615,2315,5315,5319.625
19 apr 202415,0315,1414,7314,8514,8518.599
18 apr 202415,1015,1214,9415,0315,0316.625
17 apr 202415,0215,2114,9915,0415,0431.020
16 apr 202415,0914,9714,7814,9014,9016.786
15 apr 202415,4815,3115,0015,2515,2515.628
12 apr 202415,5715,7915,4715,7315,7324.756
11 apr 202415,7915,9915,5415,9915,9925.059
10 apr 202416,0316,1615,6115,6115,6118.834
09 apr 202416,2016,1715,8715,9815,9813.341
08 apr 202416,0416,2016,0016,1916,1949.315
05 apr 202416,0516,1716,0016,1016,1027.597
04 apr 202415,6116,1415,5715,7415,7432.613
03 apr 202415,0915,6715,1215,3715,3771.454
02 apr 202415,5615,3215,0615,0615,069.731
28 mar 202415,2615,5715,2915,5115,516.825
27 mar 202415,1115,2715,0415,1515,1517.982
26 mar 202414,8715,0314,8015,0315,0339.617
25 mar 202415,1315,2014,6214,8614,8682.001
22 mar 202415,1015,4715,1515,3715,3749.973
21 mar 202414,8315,1914,8615,0015,0056.525
20 mar 202414,3614,8014,3414,4714,4730.758
19 mar 202414,4214,4914,2914,3814,3837.465
18 mar 202414,2414,4914,2214,4614,4620.487
15 mar 202413,9714,4114,1314,3314,3349.967
14 mar 202413,8613,9513,7913,8613,8624.410
13 mar 202413,7714,0013,8013,8913,8949.104
12 mar 202413,7513,8813,6813,8613,8652.482
11 mar 202413,7013,8213,5713,7113,7130.019
08 mar 202413,6613,8413,7413,8013,805.236
07 mar 202413,7813,9413,6713,8113,8130.920
06 mar 202413,9714,0013,7813,9013,9030.092
05 mar 202413,9114,0013,8813,9313,9310.209
04 mar 202414,4914,2113,9513,9513,9531.825
01 mar 202414,8014,9514,6514,8914,8963.380
29 feb 202414,2414,9014,0914,7014,70677.176
28 feb 202414,2714,4714,1814,2514,2515.569
27 feb 202413,7914,3513,7514,3514,3527.647
26 feb 202413,9413,9913,8313,9213,9217.549
23 feb 202414,0814,1013,8313,8613,8644.672
22 feb 202414,0414,1413,8113,9413,9475.541
21 feb 202413,9113,9813,8213,8413,8437.911
20 feb 202414,1214,1413,8014,1414,1434.107
19 feb 202414,2814,4414,0214,2114,2153.175
16 feb 202414,6914,7514,2614,4014,4076.168
15 feb 202414,4514,6414,2214,3914,39114.344
14 feb 202414,3914,5114,2214,2814,2894.583
13 feb 202414,3814,5014,0414,4614,4690.829
12 feb 202413,9114,4513,9914,3414,3462.933
09 feb 202413,3113,9313,3213,8613,8656.200
08 feb 202412,9713,2912,8713,0013,0098.836
07 feb 202413,0713,3912,9513,0713,07103.911
06 feb 202414,2314,2913,0813,2613,2678.494
05 feb 202414,0714,4014,0214,2414,2451.139
02 feb 202414,3414,5314,1514,1914,1930.311
01 feb 202414,3414,4814,1614,4614,4621.986
31 gen 202414,2714,3714,2114,3514,3524.290
30 gen 202414,4314,5714,2214,3714,3714.433
29 gen 202414,3214,4814,2014,4514,4532.948
26 gen 202414,4514,3914,0714,2914,2929.972
25 gen 202414,9214,6414,3014,4514,4556.374
24 gen 202415,1415,0414,9014,9714,9714.254
23 gen 202415,0615,4115,0915,2015,2025.966
22 gen 202415,0615,3814,7315,0015,0035.256
19 gen 202415,9416,1114,9515,3115,3142.417
18 gen 202415,8816,2515,7016,0016,0093.608
17 gen 202416,1616,0915,5015,7515,7587.753
16 gen 202423,6323,5815,2917,6817,68211.179
15 gen 202423,7923,7623,6023,7023,703.035
12 gen 202423,7724,0223,7523,8023,8011.353
11 gen 202424,0824,0423,6623,9223,9211.751
10 gen 202424,4124,4424,0824,1924,1916.717
09 gen 202424,4324,5024,3624,4624,468.507
08 gen 202424,4124,4624,2624,4024,4017.902
05 gen 202424,2424,3224,0624,3224,322.793
04 gen 202423,6924,2223,9024,1824,182.491
03 gen 202424,1023,9623,7623,9523,951.011
02 gen 202424,0424,2824,1024,1424,1414.859
29 dic 202323,9724,0223,8823,8823,885.647
28 dic 202324,1424,1823,9623,9823,983.701
27 dic 202324,2624,1623,9824,0624,062.790
22 dic 202323,9324,3223,8823,9823,984.429
21 dic 202323,9724,0623,9824,0024,003.187
20 dic 202324,5724,2223,6024,1224,1228.204
19 dic 202325,4325,9025,7225,7625,764.370
18 dic 202325,1025,5425,3025,5425,545.374
15 dic 202325,6025,5025,1625,1925,1917.400
14 dic 202324,7525,5624,8425,0525,0519.999
13 dic 202324,2424,7424,2624,7324,7314.369
12 dic 202324,8824,3824,3024,3424,342.077
11 dic 202324,8425,0024,7824,9624,964.820
08 dic 202324,4324,9424,6024,9424,94956
07 dic 202324,3424,5824,2224,2624,266.935
*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...