Italia markets closed

Kinnevik AB (0RGZ.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
173,600,00 (0,00%)
Alla chiusura: 04:22PM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 lug 202491,7093,4091,7093,4093,40478
10 lug 202490,3090,3090,3090,3090,30100
09 lug 202492,2094,0092,2094,0094,001.141
08 lug 202488,4088,4088,2088,2088,20142
05 lug 2024------
04 lug 202489,6089,7089,6089,7089,70282
03 lug 202489,4089,8089,4089,8089,80241
02 lug 202490,1090,1090,1090,1090,1080
01 lug 2024------
28 giu 202490,0090,0090,0090,0090,0010
27 giu 202490,1090,1090,1090,1090,1015
26 giu 2024------
25 giu 202490,5090,5089,6089,6089,60360
24 giu 2024------
21 giu 2024------
20 giu 2024------
19 giu 2024------
18 giu 202498,4099,3098,4099,2099,20427
17 giu 202499,5099,7098,0098,2098,201.081
14 giu 2024101,00101,0098,6098,6098,601.080
13 giu 2024103,20103,40101,00101,00101,001.776
12 giu 2024101,60104,80101,40104,80104,802.056
11 giu 2024101,80101,80100,00100,00100,00288
10 giu 2024106,76106,76106,76106,76106,76116
07 giu 2024------
07 giu 202423 Dividendo
06 giu 2024------
05 giu 2024125,00127,00125,00125,00125,00634
04 giu 2024122,20122,20122,20122,20122,20562
03 giu 2024122,00122,80122,00122,80122,80118
31 mag 2024122,60122,60122,60122,60122,603
30 mag 2024126,80126,80126,20126,20126,20111
29 mag 2024122,60122,60122,60122,60122,60356
28 mag 2024127,20127,20125,40125,40125,40102
24 mag 2024125,80125,80125,80125,80125,80251
23 mag 2024129,40129,80128,40128,40128,40260
22 mag 2024------
21 mag 2024128,60128,60126,80126,80126,80100
20 mag 2024------
17 mag 2024------
16 mag 2024127,00127,00127,00127,00127,00103
15 mag 2024128,00128,00128,00128,00128,00103
14 mag 2024126,60126,60126,60126,60126,6087
13 mag 2024126,20126,20126,20126,20126,202
10 mag 2024125,60128,00125,60127,60127,60198
09 mag 2024------
08 mag 2024------
07 mag 2024123,40123,40123,40123,40123,40107
03 mag 2024117,60120,40117,60120,40120,40368
02 mag 2024------
01 mag 2024------
30 apr 2024117,40117,40117,40117,40117,40156
29 apr 2024117,20117,20117,20117,20117,20411
26 apr 2024117,81117,81117,81117,81117,81504
25 apr 2024115,60115,60115,60115,60115,60231
24 apr 2024------
23 apr 2024------
22 apr 2024114,80115,80114,80115,21115,21225
19 apr 2024------
18 apr 2024112,00112,00110,60110,60110,60586
17 apr 2024------
16 apr 2024119,01119,01119,00119,00119,0029
15 apr 2024------
12 apr 2024------
11 apr 2024------
10 apr 2024124,80124,80123,80123,80123,8095
09 apr 2024124,20125,00123,40123,40123,40218
08 apr 2024121,40122,20121,40122,20122,20100
05 apr 2024122,20122,20120,80122,00122,00282
04 apr 2024121,20121,80121,20121,80121,8024
03 apr 2024121,20122,01121,20122,01122,01163
02 apr 2024122,80122,80120,40120,40120,4083
28 mar 2024119,60119,60119,60119,60119,6022
27 mar 2024118,00119,63118,00119,63119,63110
26 mar 2024117,60118,20115,80115,80115,80279
25 mar 2024117,61117,61117,60117,60117,60697
22 mar 2024116,21116,21116,21116,21116,21150
21 mar 2024114,80114,80114,80114,80114,80139
20 mar 2024------
19 mar 2024------
18 mar 2024108,40108,40108,40108,40108,40224
15 mar 2024112,80113,80112,80113,80113,80351
14 mar 2024------
13 mar 2024110,60110,60110,60110,60110,60112
12 mar 2024------
11 mar 2024------
08 mar 2024------
07 mar 2024------
06 mar 2024------
05 mar 2024------
04 mar 2024------
01 mar 2024------
29 feb 2024------
28 feb 2024------
27 feb 2024------
26 feb 2024107,01107,01107,01107,01107,01419
23 feb 2024------
22 feb 2024------
21 feb 2024------
20 feb 2024105,61105,61105,61105,61105,6125
*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...