Italia markets open in 1 hour 8 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.239,63 -34,42 (-0,09%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.557,29 -2.389,43 (-4,27%) CMC Crypto 200
1.254,53 -84,53 (-6,31%)
Alligo AB (publ) (0RTK.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:04PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 127,20 | 129,60 | 127,00 | 129,60 | 129,60 | 556 |
| 29 apr 2024 | 125,80 | 125,80 | 125,80 | 125,80 | 125,80 | 162 |
| 26 apr 2024 | 131,60 | 131,60 | 127,60 | 128,99 | 128,99 | 20.110 |
| 25 apr 2024 | 121,40 | 131,80 | 120,40 | 121,40 | 121,40 | 1.580 |
| 24 apr 2024 | 134,60 | 136,99 | 134,60 | 134,60 | 134,60 | 287 |
| 23 apr 2024 | 134,00 | 134,40 | 133,42 | 134,09 | 134,09 | 155.720 |
| 22 apr 2024 | 133,20 | 133,61 | 133,00 | 133,60 | 133,60 | 1.006 |
| 19 apr 2024 | 132,00 | 133,60 | 131,80 | 133,40 | 133,40 | 721 |
| 18 apr 2024 | 134,81 | 135,00 | 134,81 | 135,00 | 135,00 | 331 |
| 17 apr 2024 | 135,01 | 136,59 | 134,81 | 134,81 | 134,81 | 551 |
| 16 apr 2024 | 137,20 | 137,41 | 136,40 | 137,41 | 137,41 | 1.943 |
| 15 apr 2024 | 140,00 | 140,80 | 139,00 | 140,40 | 140,40 | 1.228 |
| 12 apr 2024 | 141,40 | 143,01 | 139,81 | 141,19 | 141,19 | 685 |
| 11 apr 2024 | 142,40 | 143,80 | 140,40 | 143,01 | 143,01 | 2.178 |
| 10 apr 2024 | 147,00 | 147,00 | 143,80 | 145,54 | 145,54 | 1.087 |
| 09 apr 2024 | 146,20 | 146,40 | 144,40 | 145,34 | 145,34 | 1.659 |
| 08 apr 2024 | 148,80 | 148,80 | 147,40 | 148,04 | 148,04 | 449 |
| 05 apr 2024 | 147,60 | 149,80 | 147,60 | 148,00 | 148,00 | 220 |
| 04 apr 2024 | 150,80 | 151,40 | 150,20 | 150,32 | 150,32 | 2.021 |
| 03 apr 2024 | 150,40 | 151,61 | 148,33 | 150,04 | 150,04 | 3.128 |
| 02 apr 2024 | 149,40 | 152,20 | 148,99 | 152,20 | 152,20 | 700 |
| 28 mar 2024 | 158,60 | 158,60 | 154,00 | 154,00 | 154,00 | 372 |
| 27 mar 2024 | 160,20 | 160,80 | 156,40 | 157,76 | 157,76 | 1.195 |
| 26 mar 2024 | 160,00 | 162,01 | 160,00 | 162,00 | 162,00 | 719 |
| 25 mar 2024 | 154,60 | 157,41 | 154,00 | 157,40 | 157,40 | 424 |
| 22 mar 2024 | 156,00 | 156,50 | 155,51 | 155,60 | 155,60 | 1.046 |
| 21 mar 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 155,40 | 1 |
| 20 mar 2024 | 147,40 | 147,79 | 145,80 | 146,89 | 146,89 | 722 |
| 19 mar 2024 | 145,79 | 145,79 | 144,34 | 144,34 | 144,34 | 205 |
| 18 mar 2024 | 150,00 | 150,00 | 146,99 | 147,01 | 147,01 | 20.394 |
| 15 mar 2024 | 151,20 | 151,20 | 151,19 | 151,19 | 151,19 | 12.748 |
| 14 mar 2024 | 153,80 | 153,80 | 151,39 | 151,42 | 151,42 | 2.309 |
| 13 mar 2024 | 151,39 | 151,39 | 151,39 | 151,39 | 151,39 | 6 |
| 12 mar 2024 | 150,60 | 150,60 | 150,60 | 150,60 | 150,60 | 1 |
| 11 mar 2024 | 147,40 | 148,80 | 146,60 | 147,39 | 147,39 | 572 |
| 08 mar 2024 | 146,60 | 151,40 | 146,60 | 151,40 | 151,40 | 276 |
| 07 mar 2024 | 147,20 | 148,40 | 147,20 | 148,39 | 148,39 | 86 |
| 06 mar 2024 | 146,60 | 147,01 | 146,60 | 146,79 | 146,79 | 65 |
| 05 mar 2024 | 148,80 | 148,80 | 147,00 | 147,01 | 147,01 | 77 |
| 04 mar 2024 | 146,20 | 148,00 | 146,06 | 146,21 | 146,21 | 452 |
| 01 mar 2024 | 143,60 | 147,41 | 143,60 | 144,00 | 144,00 | 2.711 |
| 29 feb 2024 | 145,20 | 148,00 | 140,39 | 146,16 | 146,16 | 31.608 |
| 28 feb 2024 | 152,80 | 152,80 | 148,79 | 148,81 | 148,81 | 806 |
| 27 feb 2024 | 154,59 | 155,40 | 154,59 | 155,40 | 155,40 | 75 |
| 26 feb 2024 | 157,40 | 158,20 | 156,39 | 158,20 | 158,20 | 1.094 |
| 23 feb 2024 | 155,81 | 155,81 | 152,98 | 152,98 | 152,98 | 207 |
| 22 feb 2024 | 153,40 | 153,41 | 152,21 | 152,21 | 152,21 | 426 |
| 21 feb 2024 | 158,00 | 159,00 | 156,00 | 158,14 | 158,14 | 5.742 |
| 20 feb 2024 | 160,00 | 160,20 | 156,00 | 157,83 | 157,83 | 7.941 |
| 19 feb 2024 | 159,00 | 159,60 | 151,00 | 156,61 | 156,61 | 9.518 |
| 16 feb 2024 | 151,60 | 151,80 | 143,00 | 151,80 | 151,80 | 902 |
| 15 feb 2024 | 136,00 | 137,80 | 136,00 | 137,20 | 137,20 | 2.642 |
| 14 feb 2024 | 134,20 | 136,39 | 133,80 | 136,39 | 136,39 | 1.571 |
| 13 feb 2024 | 136,00 | 137,80 | 134,80 | 136,46 | 136,46 | 704 |
| 12 feb 2024 | 132,80 | 132,81 | 132,60 | 132,81 | 132,81 | 213 |
| 09 feb 2024 | 130,81 | 131,19 | 130,81 | 131,19 | 131,19 | 18 |
| 08 feb 2024 | 134,20 | 135,40 | 134,20 | 135,02 | 135,02 | 1.737 |
| 07 feb 2024 | 132,40 | 133,40 | 131,20 | 132,19 | 132,19 | 3.178 |
| 06 feb 2024 | 131,60 | 131,60 | 130,80 | 130,80 | 130,80 | 1.414 |
| 05 feb 2024 | 135,20 | 135,20 | 128,19 | 128,21 | 128,21 | 7.064 |
| 02 feb 2024 | 134,60 | 134,80 | 134,00 | 134,60 | 134,60 | 2.356 |
| 01 feb 2024 | 133,80 | 134,00 | 133,40 | 133,40 | 133,40 | 876 |
| 31 gen 2024 | 133,20 | 134,00 | 131,60 | 132,70 | 132,70 | 6.469 |
| 30 gen 2024 | 133,20 | 133,20 | 132,01 | 132,01 | 132,01 | 496 |
| 29 gen 2024 | 133,60 | 133,60 | 131,85 | 132,01 | 132,01 | 418 |
| 26 gen 2024 | 129,60 | 131,60 | 129,00 | 129,00 | 129,00 | 719 |
| 25 gen 2024 | 129,40 | 131,00 | 129,40 | 130,29 | 130,29 | 3.299 |
| 24 gen 2024 | 127,81 | 127,81 | 127,80 | 127,81 | 127,81 | 101 |
| 23 gen 2024 | 123,00 | 125,20 | 123,00 | 125,01 | 125,01 | 467 |
| 22 gen 2024 | 125,40 | 126,60 | 123,40 | 123,40 | 123,40 | 3.101 |
| 19 gen 2024 | 125,00 | 125,00 | 122,80 | 122,80 | 122,80 | 3.480 |
| 18 gen 2024 | 124,80 | 126,80 | 124,60 | 126,80 | 126,80 | 2.131 |
| 17 gen 2024 | 125,00 | 126,20 | 124,60 | 125,17 | 125,17 | 961 |
| 16 gen 2024 | 125,60 | 126,40 | 125,40 | 125,60 | 125,60 | 921 |
| 15 gen 2024 | 129,60 | 129,60 | 125,60 | 125,80 | 125,80 | 997 |
| 12 gen 2024 | 129,00 | 131,20 | 129,00 | 130,70 | 130,70 | 2.276 |
| 11 gen 2024 | 126,60 | 127,80 | 126,00 | 126,78 | 126,78 | 1.460 |
| 10 gen 2024 | 129,60 | 131,20 | 126,59 | 126,60 | 126,60 | 1.405 |
| 09 gen 2024 | 127,00 | 132,80 | 127,00 | 129,50 | 129,50 | 6.184 |
| 08 gen 2024 | 126,00 | 127,40 | 124,61 | 127,19 | 127,19 | 2.329 |
| 05 gen 2024 | 126,60 | 128,00 | 126,00 | 126,51 | 126,51 | 3.695 |
| 04 gen 2024 | 122,40 | 126,40 | 122,40 | 124,80 | 124,80 | 3.310 |
| 03 gen 2024 | 120,00 | 121,00 | 120,00 | 120,19 | 120,19 | 1.256 |
| 02 gen 2024 | 126,00 | 126,00 | 124,80 | 124,80 | 124,80 | 1.166 |
| 29 dic 2023 | 123,80 | 124,80 | 123,60 | 124,01 | 124,01 | 453 |
| 28 dic 2023 | 123,00 | 123,61 | 123,00 | 123,55 | 123,55 | 831 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 119,20 | 119,59 | 119,20 | 119,59 | 119,59 | 13 |
| 21 dic 2023 | 116,80 | 117,40 | 116,40 | 116,95 | 116,95 | 840 |
| 20 dic 2023 | 120,00 | 121,80 | 119,00 | 120,61 | 120,61 | 1.071 |
| 19 dic 2023 | 119,31 | 119,31 | 119,31 | 119,31 | 119,31 | 74 |
| 18 dic 2023 | 118,40 | 118,40 | 116,60 | 116,97 | 116,97 | 893 |
| 15 dic 2023 | 116,20 | 118,80 | 116,20 | 117,71 | 117,71 | 2.081 |
| 14 dic 2023 | 116,01 | 116,01 | 116,01 | 116,01 | 116,01 | 8 |
| 13 dic 2023 | 111,60 | 111,60 | 110,60 | 110,60 | 110,60 | 129 |
| 12 dic 2023 | 110,80 | 110,80 | 110,20 | 110,20 | 110,20 | 76 |
| 11 dic 2023 | 109,60 | 110,80 | 109,60 | 110,80 | 110,80 | 254 |
| 08 dic 2023 | 109,80 | 109,80 | 109,80 | 109,80 | 109,80 | 103 |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 109,80 | 110,40 | 109,80 | 110,40 | 110,40 | 2.712 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.