Italia Markets closed

Boozt AB (publ) (0RPY.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
110,90+1,80 (+1,65%)
Alla chiusura: 04:24PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024110,00110,90109,30110,90110,901.086
25 lug 2024108,10109,10108,10109,10109,10221
24 lug 2024110,40110,90110,40110,90110,90804
23 lug 2024111,10112,80111,00112,60112,605.721
22 lug 2024112,30112,70111,50111,60111,60953
19 lug 2024111,50113,10111,50112,30112,30144.395
18 lug 2024114,80114,80112,70112,70112,702.014
17 lug 2024114,20116,70113,60116,10116,1034.527
16 lug 2024114,20115,00114,20114,50114,501.211
15 lug 2024116,50116,70114,70115,00115,00863
12 lug 2024118,20118,20115,60117,00117,00630
11 lug 2024115,90116,70113,60114,60114,60494
10 lug 2024115,90115,90114,80114,90114,90550
09 lug 2024118,20118,60115,00115,00115,00813
08 lug 2024118,00119,50117,70118,29118,2947.392
05 lug 2024119,40119,70117,60118,10118,10598
04 lug 2024120,40120,40119,40119,40119,40126
03 lug 2024119,10120,20117,60119,70119,701.126
02 lug 2024122,20122,40120,00121,10121,105.044
01 lug 2024127,30127,60127,30127,30127,30298
28 giu 2024130,50130,50126,80126,90126,90983
27 giu 2024135,00137,80133,30133,30133,301.809
26 giu 2024126,30138,30126,30136,90136,901.264
25 giu 2024127,30128,20124,80126,10126,101.698
24 giu 2024124,60126,20124,20126,00126,00386.164
21 giu 2024------
20 giu 2024127,20127,20125,30125,87125,8725.224
19 giu 2024127,70127,70125,80126,60126,60331
18 giu 2024128,70130,50128,70130,40130,40592
17 giu 2024128,30130,30126,60129,70129,7094.265
14 giu 2024129,30129,30129,30129,30129,3017
13 giu 2024133,70133,70131,10131,10131,10153
12 giu 2024131,30133,40130,90133,40133,401.055
11 giu 2024133,50133,90130,80130,80130,802.480
10 giu 2024133,90133,90132,10133,60133,60963
07 giu 2024134,80134,80129,80133,70133,701.476
06 giu 2024------
05 giu 2024140,10140,20136,40137,20137,201.854
04 giu 2024136,50139,80136,50139,80139,80668
03 giu 2024137,50137,50135,30137,50137,50437
31 mag 2024137,50139,40134,70137,30137,30324.895
30 mag 2024135,00136,90132,30136,80136,801.992
29 mag 2024136,00137,50133,50133,50133,502.177
28 mag 2024135,60136,70135,40136,70136,702.148
24 mag 2024136,90137,50133,40133,40133,40395
23 mag 2024139,10140,00138,20138,20138,20430
22 mag 2024137,70139,30137,70139,00139,00705
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
*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...