Italia markets closed

Fingerprint Cards AB (publ) (0RGY.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
8,57+0,37 (+4,57%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20240,960,960,960,960,96-
25 apr 20240,910,910,910,910,91-
24 apr 20240,910,910,910,910,91-
23 apr 20240,910,900,890,890,895.818
22 apr 20240,910,920,910,910,912.733
19 apr 20240,900,910,890,910,917.755
18 apr 20240,910,900,900,900,902.860
17 apr 20240,920,930,910,920,9261.789
16 apr 20240,930,930,920,920,9222.888
15 apr 20240,940,960,940,940,9415.366
12 apr 20240,940,980,940,980,9818.758
11 apr 20240,960,960,930,940,9420.905
10 apr 20240,981,030,981,031,039.525
09 apr 20240,970,980,960,980,9811.510
08 apr 20240,980,970,950,970,9711.094
05 apr 20240,980,990,970,990,9963.133
04 apr 20240,991,010,991,011,0155.448
03 apr 20241,031,091,011,011,0110.784
02 apr 20241,051,051,011,021,0213.750
28 mar 20240,991,050,951,051,0516.246
27 mar 20240,950,990,950,990,9920.888
26 mar 20240,980,950,950,950,956.000
25 mar 20240,910,970,940,970,978.277
22 mar 20240,950,940,920,920,9268.636
21 mar 20240,940,940,940,940,94-
20 mar 20240,950,950,950,950,95-
19 mar 20240,920,930,920,920,92376
18 mar 20240,950,910,910,910,9137.743
15 mar 20240,980,950,950,950,953.638
14 mar 20240,990,990,990,990,99-
13 mar 20241,001,000,980,980,987.974
12 mar 20241,001,000,991,001,0016.950
11 mar 20240,971,011,011,011,013
08 mar 20240,980,960,960,970,97109
07 mar 20240,980,980,980,980,98-
06 mar 20240,960,980,980,980,98265
05 mar 20240,950,950,950,950,95-
04 mar 20240,970,970,970,970,97-
01 mar 20241,011,021,021,021,029.113
29 feb 20240,990,990,970,990,997.000
28 feb 20241,041,001,001,001,0064
27 feb 20241,061,041,041,041,0485
26 feb 20241,091,061,061,061,0610
23 feb 20241,081,101,101,101,105.482
22 feb 20241,051,071,071,071,0712.913
21 feb 20241,051,041,031,031,034.714
20 feb 20241,061,071,061,071,07518
19 feb 20241,081,051,051,051,05172
16 feb 20241,061,071,071,071,0732.490
15 feb 20241,191,071,071,071,0735.357
14 feb 20241,231,181,181,181,1818.430
13 feb 20241,321,251,251,251,2521.107
12 feb 20241,381,311,301,301,3022.178
09 feb 20241,251,341,341,341,342
08 feb 20241,151,271,271,271,274.668
07 feb 20241,171,151,151,151,15940
06 feb 20241,161,191,181,191,198.733
05 feb 20241,191,201,171,201,2030.329
02 feb 20241,221,181,181,181,18313
01 feb 20241,281,241,181,181,1821.592
31 gen 20241,281,281,281,281,2814.710
30 gen 20241,321,291,281,291,298.020
29 gen 20241,261,321,311,321,3230.550
26 gen 20241,271,261,251,261,2613.119
25 gen 20241,271,251,251,251,2517.064
24 gen 20241,221,261,261,261,2651.055
23 gen 20241,121,211,181,181,1835.652
22 gen 20241,201,141,121,131,1363.271
19 gen 20241,261,211,191,191,1929.928
18 gen 20241,261,271,231,261,2656.349
17 gen 20241,251,221,161,211,2182.062
16 gen 20241,261,291,281,281,2868.794
15 gen 20241,311,281,251,281,2818.028
12 gen 20241,301,351,311,331,3395.084
11 gen 20241,391,381,291,311,3195.572
10 gen 20241,451,461,381,381,3889.876
09 gen 20241,491,491,451,451,45124.014
08 gen 20241,501,511,471,481,4872.281
05 gen 20241,561,571,501,551,5562.811
04 gen 20241,631,621,541,551,55171.619
03 gen 20241,731,751,621,621,6275.643
02 gen 20241,741,791,741,771,77144.835
29 dic 20231,741,771,741,771,773.588
28 dic 20231,801,801,721,781,7837.643
27 dic 20231,741,821,731,791,79261.306
22 dic 20231,621,731,621,621,62138.875
21 dic 20231,611,631,601,621,62129.278
20 dic 20231,691,761,601,621,62123.900
19 dic 20232,022,031,681,681,68177.601
18 dic 20231,862,191,841,991,99138.804
15 dic 20232,232,591,951,961,96530.924
14 dic 20231,882,301,911,931,93887.991
13 dic 20231,711,921,691,831,83394.852
12 dic 20231,901,791,651,721,7294.028
11 dic 20231,471,921,461,871,87378.678
08 dic 20231,301,501,311,451,4534.266
07 dic 20231,281,361,291,301,3075.055
06 dic 20231,191,261,211,251,2564.631
05 dic 20231,101,151,091,091,095.639
04 dic 20231,061,101,081,081,0862.157
*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...