Italia markets open in 3 hours 38 minutes

Kinnevik AB (0RGZ.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
173,60+6,18 (+3,69%)
Alla chiusura: 03:22PM GMT
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202398,40100,8097,10100,60100,603.351
04 dic 202399,9099,9098,0098,0098,00602
01 dic 202397,1098,5097,1097,8097,80846
30 nov 202395,2098,2095,2098,0098,00296
29 nov 2023------
28 nov 202396,9096,9096,9096,9096,90134
27 nov 202399,90100,0099,40100,00100,0078
24 nov 202399,3099,3099,1099,1099,10383
23 nov 202399,5099,5099,5099,5099,5063
22 nov 2023100,00100,80100,00100,80100,80350
21 nov 2023102,00102,00100,00100,60100,60342
20 nov 2023102,60102,60102,60102,60102,60132
17 nov 2023100,20102,60100,20102,60102,60225
16 nov 2023102,40102,40102,40102,40102,40112
15 nov 2023104,20104,20102,80103,00103,001.114
14 nov 2023103,20103,20103,20103,20103,2028
13 nov 2023------
10 nov 202396,5096,5096,5096,5096,5032
09 nov 2023------
08 nov 202398,0098,1098,0098,1098,10177
07 nov 202398,6098,8098,4098,8098,80296
06 nov 2023------
03 nov 2023------
02 nov 202399,40100,4099,2099,2099,204
01 nov 202394,7095,9094,5095,9095,90121
31 ott 202396,0096,2095,8096,0096,002.528
30 ott 202395,0095,0094,4094,4094,401.046
27 ott 2023------
26 ott 2023------
25 ott 202395,3095,3095,3095,3095,30895
24 ott 202397,6097,6096,9096,9096,9096
23 ott 2023------
20 ott 2023------
19 ott 202399,1099,1098,7099,0099,0092
18 ott 2023101,40101,40100,20100,20100,20492
17 ott 2023105,60106,40105,60106,40106,4072
16 ott 2023------
13 ott 2023------
12 ott 2023114,80114,80111,80111,80111,80137
11 ott 2023112,55112,55112,55112,55112,557
10 ott 2023111,00112,00111,00112,00112,001.226
09 ott 2023------
06 ott 2023109,40110,00109,40109,52109,52290
05 ott 2023109,20109,20108,59108,59108,591.035
04 ott 2023108,00108,41108,00108,41108,4148
03 ott 2023109,00109,00108,60108,60108,601.034
02 ott 2023110,00110,39110,00110,39110,3922
29 set 2023110,80110,80110,19110,19110,1969
28 set 2023108,21108,21108,21108,21108,2123
27 set 2023112,20112,20108,80109,19109,19554
26 set 2023115,20115,20112,60112,60112,6060
25 set 2023114,60114,81114,60114,81114,81115
22 set 2023118,20119,00116,80118,02118,02146
21 set 2023117,60117,60117,60117,60117,6058
20 set 2023118,80118,80118,80118,80118,8048
19 set 2023116,40116,40116,40116,40116,4091
18 set 2023120,60120,60118,20118,40118,40230
15 set 2023122,20122,40122,20122,40122,40964
14 set 2023------
13 set 2023120,60120,60120,60120,60120,6049
12 set 2023------
11 set 2023124,40124,40123,20124,00124,00151
08 set 2023126,60126,60124,20124,20124,2064
07 set 2023127,00127,00125,60125,60125,6081
06 set 2023------
05 set 2023130,00130,00128,60128,90128,90966
04 set 2023------
01 set 2023129,20129,20129,20129,20129,2042
31 ago 2023132,60134,80132,00132,00132,005.453
30 ago 2023130,80130,80130,80130,80130,80822
29 ago 2023129,00130,80129,00130,80130,80496
25 ago 2023130,20130,20129,60129,60129,60774
24 ago 2023133,40133,40132,00132,00132,00931
23 ago 2023130,40133,00130,40132,00132,001.063
22 ago 2023132,00132,00129,60129,80129,801.378
21 ago 2023131,40131,60131,40131,60131,60112
18 ago 2023129,60133,20129,60132,80132,803.003
17 ago 2023126,00129,80126,00129,40129,402.904
16 ago 2023127,40128,80127,40128,80128,803.550
15 ago 2023129,60129,80129,60129,80129,80100
14 ago 2023132,00134,00132,00133,00133,001.401
11 ago 2023138,20138,20133,00133,00133,001.271
10 ago 2023138,00139,00138,00138,60138,601.500
09 ago 2023140,00140,00139,40139,40139,40764
08 ago 2023141,00141,00138,60139,60139,60918
07 ago 2023------
04 ago 2023------
03 ago 2023145,20145,20145,20145,20145,201
02 ago 2023148,40148,40146,20146,20146,2087
01 ago 2023152,60152,60152,60152,60152,60156
31 lug 2023153,80155,60153,80154,93154,9362
28 lug 2023156,60157,00156,60157,00157,0046
27 lug 2023------
26 lug 2023------
25 lug 2023154,40154,40153,80154,00154,00216
24 lug 2023154,60155,20154,60155,20155,2013
21 lug 2023------
20 lug 2023------
19 lug 2023153,80154,40153,80154,20154,2081
18 lug 2023150,60150,60150,60150,60150,601
*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...