Italia markets closed

HMS Networks AB (publ) (0RPZ.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
431,80+21,80 (+5,32%)
Alla chiusura: 05:34PM BST
Periodo di tempo:
13 lug 2023 - 13 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024434,40436,40417,60431,80431,801.160
11 lug 2024406,00410,00404,80405,00405,0071.447
10 lug 2024402,40407,40402,40407,40407,40332
09 lug 2024413,00413,00399,20399,20399,2071
08 lug 2024414,40416,00407,60410,82410,822.761
05 lug 2024417,00417,40411,00414,59414,5916.817
04 lug 2024417,40418,60412,60415,22415,224.316
03 lug 2024425,00428,00418,00419,01419,013.985
02 lug 2024425,20430,60418,40423,00423,002.710
01 lug 2024428,40428,40420,00426,00426,001.781
28 giu 2024419,60420,40416,40419,00419,0095
27 giu 2024413,60418,20407,80415,30415,305.171
26 giu 2024415,20417,80408,80412,32412,32621
25 giu 2024418,00420,00413,00419,80419,8067
24 giu 2024422,80426,00419,80423,80423,806.027
21 giu 2024------
20 giu 2024420,20428,60420,20426,40426,409.713
19 giu 2024416,20417,80409,80412,70412,707.865
18 giu 2024422,60426,60416,80417,60417,60337
17 giu 2024416,40421,60413,00417,80417,801.880
14 giu 2024423,60424,80418,00421,20421,201.802
13 giu 2024446,60450,00428,60430,00430,00940
12 giu 2024433,80451,20433,80451,20451,20132
11 giu 2024435,60435,60431,20431,20431,20520
10 giu 2024435,80435,80429,20432,40432,40329
07 giu 2024440,20440,20437,20440,20440,2063
06 giu 2024------
05 giu 2024441,80441,80436,20438,80438,80469
04 giu 2024443,80443,80437,00437,00437,00665
03 giu 2024454,60454,60442,80442,80442,80630
31 mag 2024439,60464,10439,60464,10464,10841
30 mag 2024430,20438,00430,20434,20434,205.778
29 mag 2024442,20442,20437,60439,84439,844.562
28 mag 2024450,00450,45441,20450,31450,317.149
24 mag 2024455,40455,40450,80450,80450,806.882
23 mag 2024465,60468,40455,80458,00458,00397
22 mag 2024450,00460,38448,20460,38460,38223
21 mag 2024473,00473,00447,20447,20447,2055.977
20 mag 2024467,20474,60467,20471,00471,001.291
17 mag 2024461,00464,60457,40463,20463,20676
16 mag 2024454,80460,20454,80459,40459,40239
15 mag 2024445,40451,80445,00449,60449,60183
14 mag 2024427,80441,60427,80441,60441,60547
13 mag 2024425,80426,40418,40425,80425,80748
10 mag 2024419,80428,00419,80428,00428,001.855
09 mag 2024------
08 mag 2024412,00418,20412,00413,89413,89282
07 mag 2024415,20417,00408,60411,00411,00993
03 mag 2024404,60415,20404,60415,20415,20359
02 mag 2024411,60411,60404,40406,40406,40598
01 mag 2024------
30 apr 2024416,00416,60413,60413,60413,60542
29 apr 2024415,40419,80412,60417,02417,021.400
26 apr 2024395,20416,20395,20401,36401,366.015
25 apr 2024415,40415,40390,60404,40404,406.201
24 apr 2024419,40419,40414,20416,64416,642.530
24 apr 20244.4 Dividendo
23 apr 2024427,60428,80423,00427,06422,6617.790
22 apr 2024429,20432,60422,77426,99422,5919.716
19 apr 2024414,00424,37408,80418,13413,8212.572
18 apr 2024417,20420,13400,00415,31411,0396.070
17 apr 2024419,40428,80409,00418,45414,142.087
16 apr 2024424,60437,20401,60420,08415,754.826
15 apr 2024440,80444,79437,60439,54435,014.342
12 apr 2024443,80444,00435,91442,60438,042.193
11 apr 2024444,40447,20440,00444,66440,08189.105
10 apr 2024451,20458,20439,00458,20453,48206.493
09 apr 2024451,00462,00450,00456,60451,905.433
08 apr 2024462,60463,60453,40458,71453,991.954
05 apr 2024458,60458,60438,80452,35447,695.914
04 apr 2024470,00476,80466,40467,35462,542.374
03 apr 2024474,60474,60459,88465,95461,154.434
02 apr 2024471,00476,80463,00475,80470,904.789
28 mar 2024467,20470,40467,20470,34465,491.442
27 mar 2024471,60473,80458,60460,27455,531.623
26 mar 2024473,40473,40468,40473,40468,52966
25 mar 2024466,60474,60466,60469,02464,191.257
22 mar 2024458,40466,80458,40460,82456,07188.007
21 mar 2024464,40466,20454,40457,16452,451.976
20 mar 2024445,00461,67445,00458,91454,182.355
19 mar 2024428,20448,57428,20441,62437,075.352
18 mar 2024449,40452,20440,17445,54440,955.210
15 mar 2024454,80455,20453,00453,57448,90351
14 mar 2024466,60466,60457,60462,28457,523.092
13 mar 2024455,00463,40453,00462,55457,791.462
12 mar 2024450,00460,20450,00459,00454,27462
11 mar 2024453,80455,20448,40452,35447,692.454
08 mar 2024457,00460,00450,80456,78452,08405
07 mar 2024451,00461,00446,80457,75453,043.300
06 mar 2024441,40453,80441,40449,79445,162.586
05 mar 2024455,00455,00447,83448,56443,931.284
04 mar 2024466,20466,20454,40459,86455,122.749
01 mar 2024452,00467,80452,00454,40449,729.607
29 feb 2024444,20452,40444,20450,32445,689.359
28 feb 2024446,40447,00438,20439,62435,091.315
27 feb 2024445,60449,97443,00449,43444,801.194
26 feb 2024444,00452,40444,00449,64445,011.056
23 feb 2024448,80451,04446,77448,53443,91757
22 feb 2024447,40447,40438,60445,96441,362.503
21 feb 2024446,20447,00432,40438,90434,374.484
*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...