Italia markets close in 3 hours 28 minutes

Bilia AB (publ) (0RQ2.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
141,31+1,23 (+0,88%)
In data: 05:43PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024124,30125,40123,90124,68124,687.108
17 apr 2024122,50125,10122,40123,41123,415.741
16 apr 2024126,20126,40122,40122,80122,8012.212
15 apr 2024129,75132,00129,90131,41131,415.579
12 apr 2024130,60132,60129,90131,60131,607.413
11 apr 2024131,55132,40129,90132,21132,216.524
10 apr 2024131,65133,50131,20133,34133,347.098
09 apr 2024132,80132,90130,80132,02132,025.274
08 apr 2024132,40133,50132,80132,90132,9043.416
05 apr 2024135,45135,00132,70132,80132,8024.872
04 apr 2024136,20137,70136,00136,26136,2627.050
03 apr 2024136,80138,00135,30135,88135,885.802
02 apr 2024137,45137,20135,70136,69136,694.953
28 mar 2024136,50138,40136,60137,20137,203.204
27 mar 2024137,65139,00136,09136,10136,104.380
26 mar 2024136,40137,50136,50136,76136,763.621
25 mar 2024137,85138,30135,93136,05136,054.262
22 mar 2024136,60138,20137,00137,70137,7045.738
21 mar 2024137,25138,80136,40137,69137,695.716
20 mar 2024134,00135,80133,90135,51135,5118.727
19 mar 2024134,80135,30134,10134,96134,969.887
18 mar 2024134,70136,70134,11134,11134,112.873
15 mar 2024133,55136,10133,10134,39134,392.246
14 mar 2024133,15134,90133,09133,64133,64411
13 mar 2024134,30134,70131,50133,64133,6428.695
12 mar 2024132,70133,90133,00133,90133,90543
11 mar 2024130,80132,90130,30131,78131,7823.133
08 mar 2024130,70132,00130,30130,90130,9021.452
07 mar 2024129,85131,90129,60131,34131,343.108
06 mar 2024129,25131,70130,20130,51130,515.711
05 mar 2024131,45132,00129,41130,78130,782.160
04 mar 2024133,55133,18131,30133,18133,18659
01 mar 2024133,65133,80132,40133,02133,023.170
29 feb 2024131,05133,20130,50132,89132,894.385
28 feb 2024131,15130,66129,30130,66130,663.029
27 feb 2024130,50131,10129,30130,99130,998.172
26 feb 2024126,70131,40126,70130,23130,236.250
23 feb 2024119,05121,89119,50120,78120,783.159
22 feb 2024118,70119,30118,10118,81118,813.541
21 feb 2024117,85118,20117,60117,89117,892.115
20 feb 2024117,05118,10116,00117,81117,814.562
19 feb 2024117,15117,40116,60116,98116,982.341
16 feb 2024116,80118,20116,50117,66117,663.463
15 feb 2024114,00116,40113,90116,39116,3919.179
14 feb 2024114,80115,10114,05114,96114,964.139
13 feb 2024117,15117,40114,80115,15115,1515.838
12 feb 2024117,85118,80117,50118,19118,192.514
09 feb 2024117,45119,00117,30117,85117,855.492
08 feb 2024115,75117,40115,10115,90115,908.715
07 feb 2024115,45116,20110,40113,00113,0010.067
06 feb 2024120,60122,09120,20120,72120,721.431
05 feb 2024123,35123,30120,89121,59121,592.782
02 feb 2024123,25123,30121,60122,55122,552.402
01 feb 2024124,30124,00121,10122,31122,314.801
31 gen 2024127,05127,20126,39126,91126,91606
30 gen 2024125,45126,50125,49126,32126,322.366
29 gen 2024125,75125,30123,60124,09124,092.798
26 gen 2024124,70125,59123,80125,27125,272.580
25 gen 2024123,25124,89122,90124,45124,454.654
24 gen 2024122,20123,50122,59123,05123,051.582
23 gen 2024122,50123,10121,70122,83122,831.711
22 gen 2024121,45122,60121,00121,60121,601.243
19 gen 2024123,15122,20121,40121,76121,761.811
18 gen 2024123,55122,90121,50122,24122,242.661
17 gen 2024123,25122,90120,40120,74120,748.453
16 gen 2024126,00126,00124,00124,50124,504.265
15 gen 2024128,40127,90125,89126,55126,556.648
12 gen 2024125,55128,20125,11127,16127,169.015
11 gen 2024129,25126,80125,09125,49125,493.385
10 gen 2024127,85128,00125,80126,51126,511.338
09 gen 2024129,55129,70127,40127,45127,452.803
08 gen 2024128,00129,31125,60128,22128,2210.625
08 gen 20242.2 Dividendo
05 gen 2024131,85131,71128,71131,71129,515.820
04 gen 2024129,85131,70130,60131,53129,331.102
03 gen 2024134,10132,20129,60130,07127,903.582
02 gen 2024134,80134,50132,60132,97130,758.915
29 dic 2023134,80135,10134,10134,39132,142.775
28 dic 2023133,25134,80133,30134,32132,085.612
27 dic 2023132,80134,00132,80133,20130,982.213
22 dic 2023131,25132,43130,60130,97128,782.464
21 dic 2023132,00131,60130,10131,19129,001.657
20 dic 2023132,70133,80132,40133,00130,786.259
19 dic 2023132,00133,10131,80132,41130,2013.687
18 dic 2023130,90131,75130,10130,41128,233.797
15 dic 2023128,10131,30127,80130,89128,7110.626
14 dic 2023125,45129,30125,30127,26125,149.470
13 dic 2023121,35122,60120,00120,31118,308.838
12 dic 2023120,70121,80120,20121,43119,414.368
11 dic 2023119,45121,80119,00119,83117,837.077
08 dic 2023118,40119,60118,30118,69116,715.089
07 dic 2023118,00118,50117,10117,36115,404.974
06 dic 2023117,05118,40116,80117,44115,4811.216
05 dic 2023114,20116,60114,30116,59114,642.617
04 dic 2023115,15116,90114,30114,81112,896.063
01 dic 2023113,65114,80113,40114,08112,182.981
30 nov 2023113,55114,30112,20112,74110,862.506
29 nov 2023112,50114,50112,60113,73111,8317.701
28 nov 2023112,40112,09110,40111,45109,592.335
27 nov 2023111,85112,80111,90112,40110,526.182
*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...