Italia markets closed

Autoliv Inc (LIV.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,00-4,00 (-3,85%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024104,00104,00100,00100,00100,00-
13 giu 2024104,00104,00103,00104,00104,00-
12 giu 2024104,00106,00103,00104,00104,00-
11 giu 2024109,00109,00104,00104,00104,00-
10 giu 2024110,00110,00109,00110,00110,00-
07 giu 2024108,00110,00108,00109,00109,00-
06 giu 2024109,00111,00109,00109,00109,00-
05 giu 2024110,00110,00108,00110,00110,00-
04 giu 2024115,00115,00110,00110,00110,00-
03 giu 2024116,00117,00115,00115,00115,00-
31 mag 2024116,00116,00115,00116,00116,00-
30 mag 2024115,00116,00115,00115,00115,00-
29 mag 2024118,00118,00116,00116,00116,00-
28 mag 2024116,00117,00115,00117,00117,00-
27 mag 2024114,00115,00114,00114,00114,00-
24 mag 2024114,00115,00113,00114,00114,00-
23 mag 2024114,00115,00114,00114,00114,00-
22 mag 2024114,00115,00113,00114,00114,00-
22 mag 20240.68 Dividendo
21 mag 2024114,00116,00113,00115,00114,32-
20 mag 2024114,00115,00113,00113,00112,33-
17 mag 2024115,00116,00114,00114,00113,33-
16 mag 2024114,00116,00114,00115,00114,32-
15 mag 2024111,00113,00111,00113,00112,33-
14 mag 2024112,00113,00111,00111,00110,34-
13 mag 2024114,00115,00112,00112,00111,34-
10 mag 2024115,00115,00114,00114,00113,33-
09 mag 2024114,00116,00114,00114,00113,33-
08 mag 2024114,00114,00114,00114,00113,33-
07 mag 2024114,00116,00113,00115,00114,32-
06 mag 2024111,00113,00111,00113,00112,33-
03 mag 2024112,00114,00111,00112,00111,34-
02 mag 2024111,00114,00111,00112,00111,34-
30 apr 2024112,00112,00110,00111,00110,34-
29 apr 2024111,00113,00111,00112,00111,34-
26 apr 2024107,00114,00106,00112,00111,34-
25 apr 2024109,00109,00106,00106,00105,37-
24 apr 2024109,00110,00108,00109,00108,36-
23 apr 2024109,00110,00108,00109,00108,36-
22 apr 2024106,00109,00106,00108,00107,36-
19 apr 2024106,00108,00106,00106,00105,37-
18 apr 2024107,00108,00106,00106,00105,37-
17 apr 2024107,00108,00107,00107,00106,37-
16 apr 2024108,00108,00106,00107,00106,37-
15 apr 2024107,00109,00107,00107,00106,37-
12 apr 2024109,00109,00107,00107,00106,37-
11 apr 2024108,00109,00108,00108,00107,36-
10 apr 2024110,00110,00108,00108,00107,36-
09 apr 2024109,00111,00109,00110,00109,35-
08 apr 2024109,00111,00109,00110,00109,35-
05 apr 2024107,00109,00107,00109,00108,36-
04 apr 2024108,00110,00108,00109,00108,36-
03 apr 2024108,00109,00108,00108,00107,36-
02 apr 2024111,00111,00108,00108,00107,36-
28 mar 2024111,00112,00110,00110,00109,35-
27 mar 2024110,00111,00110,00111,00110,34-
26 mar 2024112,00112,00111,00111,00110,34-
25 mar 2024113,00113,00112,00112,00111,34-
22 mar 2024111,00113,00111,00112,00111,34-
21 mar 2024109,00112,00109,00111,00110,34-
20 mar 2024108,00110,00108,00109,00108,36-
19 mar 2024108,00110,00108,00108,00107,36-
18 mar 2024109,00110,00108,00108,00107,36-
15 mar 2024110,00110,00109,00109,00108,36-
14 mar 2024110,00111,00110,00110,00109,35-
13 mar 2024108,00111,00108,00110,00109,35-
12 mar 2024107,00109,00107,00108,00107,36-
11 mar 2024105,00107,00105,00107,00106,37-
11 mar 20240.68 Dividendo
08 mar 2024107,00108,00106,00106,00104,70-
07 mar 2024107,00109,00107,00108,00106,67-
06 mar 2024106,00107,00106,00107,00105,68-
05 mar 2024107,00108,00106,00107,00105,68-
04 mar 2024106,00107,00105,00107,00105,68-
01 mar 2024106,00107,00106,00106,00104,70-
29 feb 2024104,00106,00103,00106,00104,70-
28 feb 2024104,00105,00103,00104,00102,72-
27 feb 2024103,00105,00102,00104,00102,72-
26 feb 2024102,00103,00102,00102,00100,75-
23 feb 2024101,00103,00101,00103,00101,73-
22 feb 2024100,00102,00100,00102,00100,75-
21 feb 2024100,00100,00100,00100,0098,77-
20 feb 2024102,00102,0099,5099,5098,28-
19 feb 2024101,00103,00101,00102,00100,75-
16 feb 2024103,00104,00102,00102,00100,75-
15 feb 2024100,00103,00100,00102,00100,75-
14 feb 202499,50102,0099,50100,0098,77-
13 feb 2024102,00102,0099,5099,5098,28-
12 feb 2024100,00102,00100,00101,0099,76-
09 feb 2024100,00101,00100,00100,0098,77-
08 feb 202499,50100,0099,50100,0098,77-
07 feb 2024101,00101,0099,5099,5098,28-
06 feb 2024100,00102,00100,00100,0098,77-
05 feb 2024101,00102,0099,5099,5098,28-
02 feb 2024101,00102,00101,00101,0099,76-
01 feb 202498,50101,0098,50100,0098,77-
31 gen 202499,5099,5099,5099,5098,28-
30 gen 202499,50100,0098,5099,5098,28-
29 gen 202497,50100,0097,5099,5098,28-
26 gen 202494,5099,5094,5099,5098,28-
*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...