Italia Markets open in 3 hrs 14 mins

Alligo AB (publ) (0RTK.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
152,98-5,16 (-3,26%)
Alla chiusura: 05:40PM GMT
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 2024------
23 feb 2024155,81155,81152,98152,98152,98207
22 feb 2024153,40153,41152,21152,21152,21426
21 feb 2024158,00159,00156,00158,14158,145.742
20 feb 2024160,00160,20156,00157,83157,837.941
19 feb 2024159,00159,60151,00156,61156,619.518
16 feb 2024151,60151,80143,00151,80151,80902
15 feb 2024136,00137,80136,00137,20137,202.642
14 feb 2024134,20136,39133,80136,39136,391.571
13 feb 2024136,00137,80134,80136,46136,46704
12 feb 2024132,80132,81132,60132,81132,81213
09 feb 2024130,81131,19130,81131,19131,1918
08 feb 2024134,20135,40134,20135,02135,021.737
07 feb 2024132,40133,40131,20132,19132,193.178
06 feb 2024131,60131,60130,80130,80130,801.414
05 feb 2024135,20135,20128,19128,21128,217.064
02 feb 2024134,60134,80134,00134,60134,602.356
01 feb 2024133,80134,00133,40133,40133,40876
31 gen 2024133,20134,00131,60132,70132,706.469
30 gen 2024133,20133,20132,01132,01132,01496
29 gen 2024133,60133,60131,85132,01132,01418
26 gen 2024129,60131,60129,00129,00129,00719
25 gen 2024129,40131,00129,40130,29130,293.299
24 gen 2024127,81127,81127,80127,81127,81101
23 gen 2024123,00125,20123,00125,01125,01467
22 gen 2024125,40126,60123,40123,40123,403.101
19 gen 2024125,00125,00122,80122,80122,803.480
18 gen 2024124,80126,80124,60126,80126,802.131
17 gen 2024125,00126,20124,60125,17125,17961
16 gen 2024125,60126,40125,40125,60125,60921
15 gen 2024129,60129,60125,60125,80125,80997
12 gen 2024129,00131,20129,00130,70130,702.276
11 gen 2024126,60127,80126,00126,78126,781.460
10 gen 2024129,60131,20126,59126,60126,601.405
09 gen 2024127,00132,80127,00129,50129,506.184
08 gen 2024126,00127,40124,61127,19127,192.329
05 gen 2024126,60128,00126,00126,51126,513.695
04 gen 2024122,40126,40122,40124,80124,803.310
03 gen 2024120,00121,00120,00120,19120,191.256
02 gen 2024126,00126,00124,80124,80124,801.166
29 dic 2023123,80124,80123,60124,01124,01453
28 dic 2023123,00123,61123,00123,55123,55831
27 dic 2023------
22 dic 2023119,20119,59119,20119,59119,5913
21 dic 2023116,80117,40116,40116,95116,95840
20 dic 2023120,00121,80119,00120,61120,611.071
19 dic 2023119,31119,31119,31119,31119,3174
18 dic 2023118,40118,40116,60116,97116,97893
15 dic 2023116,20118,80116,20117,71117,712.081
14 dic 2023116,01116,01116,01116,01116,018
13 dic 2023111,60111,60110,60110,60110,60129
12 dic 2023110,80110,80110,20110,20110,2076
11 dic 2023109,60110,80109,60110,80110,80254
08 dic 2023109,80109,80109,80109,80109,80103
07 dic 2023------
06 dic 2023109,80110,40109,80110,40110,402.712
05 dic 2023108,20109,80108,20109,40109,401.327
04 dic 2023104,80105,21104,80105,21105,21646
01 dic 2023102,80102,80102,60102,60102,6012
30 nov 2023103,00104,40102,80103,00103,00322
29 nov 2023101,60101,60100,80101,40101,401.202
28 nov 2023102,00102,00101,60101,60101,6082
27 nov 2023100,60103,00100,60101,46101,464.242
24 nov 2023103,40103,40100,16100,16100,16267
23 nov 202399,7099,7099,2099,2199,21352
22 nov 202393,9095,0093,9094,2094,201.240
21 nov 202395,4095,4092,9092,9092,90585
20 nov 202394,1094,5094,1094,2094,2041
17 nov 202394,8094,8094,1094,1094,1097
16 nov 202392,5092,5092,5092,5092,50106
15 nov 202392,4093,3092,4092,9092,901.259
14 nov 202392,7092,7088,7692,1092,102.508
13 nov 202387,8088,8187,8088,4088,40234
10 nov 202387,2088,9086,8088,7088,703.829
09 nov 202388,0088,2088,0088,1088,101.159
08 nov 202388,6089,4088,0088,6988,696.944
07 nov 202388,3088,3088,3088,3088,304
06 nov 202390,7090,8089,9190,5090,501.608
03 nov 2023------
02 nov 202390,3090,3088,9588,9588,951.205
01 nov 202389,5090,1088,7089,1889,181.928
31 ott 202387,4087,4087,4087,4087,40456
30 ott 202387,1087,1086,2086,6186,61474
27 ott 202388,5089,8587,4089,8589,851.134
26 ott 202393,2093,2091,5991,5991,59327
25 ott 2023------
24 ott 2023------
23 ott 202392,1092,9092,0092,2292,22139
20 ott 202392,2093,1092,2092,8192,81290
19 ott 202393,7093,7093,7093,7093,706
18 ott 202393,9093,9093,9093,9093,90650
17 ott 202393,7094,4093,7094,1494,141.543
16 ott 202395,6095,6094,0094,4194,412.033
13 ott 202398,4098,4094,7094,7094,702.570
12 ott 2023100,80101,60100,20100,20100,20534
11 ott 2023------
10 ott 2023103,39103,39103,39103,39103,3943
09 ott 2023101,00101,00101,00101,00101,00191
06 ott 2023100,40100,40100,40100,40100,4020
05 ott 2023100,60100,60100,40100,60100,601.088
*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...