Italia markets close in 5 hours 58 minutes

Boozt AB (publ) (0RPY.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
138,00+0,80 (+0,58%)
In data: 09:33AM BST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 2024137,70138,00137,70138,00138,0019
21 mag 2024136,70137,30135,20137,20137,201.530
20 mag 2024135,00138,70134,80137,80137,801.107
17 mag 2024133,60133,90132,80133,90133,90564
16 mag 2024134,60135,90134,60135,90135,90394
15 mag 2024137,00137,30134,20135,50135,501.034
14 mag 2024132,90138,00132,90136,20136,203.502
13 mag 2024132,50132,50132,00132,00132,0065
10 mag 2024131,00132,30131,00131,40131,40157
09 mag 2024------
08 mag 2024135,00135,00133,60133,60133,60468
07 mag 2024131,40134,70131,40134,70134,701.996
03 mag 2024124,50128,50124,00128,30128,301.633
02 mag 2024124,40125,10123,40125,00125,001.748
01 mag 2024------
30 apr 2024123,60126,50123,60126,50126,501.909
29 apr 2024124,70126,10122,20125,20125,206.241
26 apr 2024115,50126,70115,50125,14125,1412.949
25 apr 2024120,80123,90119,50120,95120,9525.226
24 apr 2024125,70125,96122,06124,85124,857.911
23 apr 2024126,80127,10126,10126,44126,443.805
22 apr 2024128,30128,30125,71126,20126,202.339
19 apr 2024126,50127,60126,50126,68126,68844
18 apr 2024127,00128,11126,60127,91127,917.810
17 apr 2024128,60130,50128,50128,70128,703.157
16 apr 2024122,60127,40122,60126,40126,404.690
15 apr 2024124,90125,50123,90124,21124,213.367
12 apr 2024127,60128,90123,60123,60123,607.111
11 apr 2024124,50127,90123,50126,20126,2012.990
10 apr 2024124,40128,40123,70126,33126,336.904
09 apr 2024122,00124,40121,80121,80121,802.246
08 apr 2024122,30124,70122,30123,10123,104.548
05 apr 2024125,30125,30122,00124,90124,903.628
04 apr 2024130,30131,70127,80129,66129,665.188
03 apr 2024127,30129,51126,70128,64128,643.558
02 apr 2024138,90140,00137,39138,87138,871.276
28 mar 2024138,00140,50136,90136,90136,901.446
27 mar 2024138,00139,60135,70137,71137,7111.355
26 mar 2024136,40136,40135,30135,40135,408.250
25 mar 2024135,10136,30134,50135,36135,364.292
22 mar 2024134,30137,20134,11134,11134,115.810
21 mar 2024133,30135,61133,30134,14134,142.928
20 mar 2024131,30132,20129,80131,00131,001.606
19 mar 2024127,10132,00127,10130,66130,661.451
18 mar 2024127,50128,60126,31126,31126,313.234
15 mar 2024128,00128,50126,20126,93126,9368.997
14 mar 2024130,30130,69127,60130,69130,693.951
13 mar 2024126,90129,63126,90129,63129,6320.254
12 mar 2024123,20125,40122,00122,00122,001.940
11 mar 2024120,90122,61120,90122,60122,606.654
08 mar 2024123,70123,70120,10121,23121,232.714
07 mar 2024121,40127,20121,20126,56126,564.703
06 mar 2024125,20125,20123,20124,20124,204.485
05 mar 2024131,10131,10126,52130,80130,802.675
04 mar 2024136,00136,00133,10135,06135,061.536
01 mar 2024134,90136,70134,60135,54135,547.040
29 feb 2024131,00133,34129,60130,38130,386.762
28 feb 2024132,00132,70131,40131,82131,822.722
27 feb 2024130,70132,90130,70131,90131,905.658
26 feb 2024128,80130,90128,00128,33128,332.607
23 feb 2024129,60129,70128,30129,00129,003.292
22 feb 2024127,90128,81126,50128,81128,813.765
21 feb 2024127,20128,01126,50127,16127,165.536
20 feb 2024128,10128,10126,40126,76126,766.226
19 feb 2024129,40130,00128,20128,78128,782.423
16 feb 2024127,60132,60127,60131,51131,515.885
15 feb 2024125,00127,81124,80127,76127,763.497
14 feb 2024123,40124,90121,30124,31124,317.187
13 feb 2024123,70123,70120,50122,18122,186.657
12 feb 2024126,10127,10123,00125,61125,616.709
09 feb 2024124,90131,30124,30124,70124,7013.194
08 feb 2024128,80136,00122,20124,10124,106.121
07 feb 2024118,30120,10118,00119,79119,791.925
06 feb 2024117,60118,60117,60118,01118,012.056
05 feb 2024119,80119,80118,20118,20118,201.880
02 feb 2024121,20121,80118,70118,70118,7035
01 feb 2024121,30122,70120,70121,80121,802.379
31 gen 2024123,10123,10121,89123,10123,101.408
30 gen 2024125,30125,40124,60125,20125,202.838
29 gen 2024125,00125,90123,50123,63123,633.417
26 gen 2024121,90123,31120,40122,89122,893.597
25 gen 2024121,20122,70121,20122,32122,326.029
24 gen 2024120,10120,70119,35119,35119,352.683
23 gen 2024118,70118,90118,70118,81118,812.303
22 gen 2024118,20119,02117,50118,24118,247.061
19 gen 2024118,70119,00117,70118,38118,3813.100
18 gen 2024118,10119,70118,10119,18119,187.963
17 gen 2024119,20120,00118,20119,61119,613.120
16 gen 2024122,60122,60120,90121,88121,888.091
15 gen 2024128,00128,00123,60124,66124,663.942
12 gen 2024130,40130,40128,91129,22129,22804
11 gen 2024129,30131,70127,90129,31129,318.151
10 gen 2024128,20128,40127,00128,32128,323.671
09 gen 2024127,40129,90127,40128,39128,395.216
08 gen 2024129,30129,99127,30128,91128,916.582
05 gen 2024129,90129,90128,12128,12128,126.055
04 gen 2024131,20131,20127,80130,83130,834.862
03 gen 2024127,50128,60126,50127,71127,7113.800
02 gen 2024136,00136,00128,20131,99131,9911.547
29 dic 2023134,70136,00133,60135,37135,376.540
*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...