Mercado fechado

XACT NORDEN (0G34.L)

LSE - LSE Preço Adiado. Moeda em SEK.
Adicionar à lista
182,200,00 (0,00%)
No fechamento: 02:10PM BST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024286,05285,25285,25285,25285,2560.000
16 de mai. de 2024286,45286,45286,45286,45286,45-
15 de mai. de 2024288,25288,25288,25288,25288,25-
14 de mai. de 2024286,80286,80286,80286,80286,80-
13 de mai. de 2024284,65285,70285,70285,70285,702.673
10 de mai. de 2024282,70282,70282,70282,70282,70-
09 de mai. de 2024------
08 de mai. de 2024277,13277,13277,13277,13277,13-
07 de mai. de 2024277,13278,30278,30278,30278,30100.000
03 de mai. de 2024272,55273,20272,50273,20273,2011.665
02 de mai. de 2024------
01 de mai. de 2024------
30 de abr. de 2024277,02277,02277,02277,02277,02-
29 de abr. de 2024276,65276,45276,45276,45276,45110.000
26 de abr. de 2024277,83277,83277,83277,83277,83-
25 de abr. de 2024274,15271,95271,95271,95271,952.740
24 de abr. de 2024273,17273,17273,17273,17273,17-
23 de abr. de 2024272,35272,35272,35272,35272,35-
22 de abr. de 2024270,55271,45271,15271,45271,45600.000
19 de abr. de 2024269,23269,23269,23269,23269,23-
18 de abr. de 2024271,88270,30269,60270,30270,30240.000
17 de abr. de 2024269,33272,30272,30272,30272,303.000
16 de abr. de 2024269,13269,13269,13269,13269,13-
15 de abr. de 2024272,75272,75272,75272,75272,75-
12 de abr. de 2024272,60272,60272,60272,60272,60-
11 de abr. de 2024272,10272,10272,10272,10272,10-
10 de abr. de 2024270,70270,70270,70270,70270,70-
09 de abr. de 2024271,13271,13271,13271,13271,13-
08 de abr. de 2024271,08271,08271,08271,08271,08-
05 de abr. de 2024269,17269,17269,17269,17269,17-
04 de abr. de 2024271,27271,27271,27271,27271,27-
03 de abr. de 2024271,23271,23271,23271,23271,23-
02 de abr. de 2024275,83273,35273,35273,35273,35100.000
28 de mar. de 2024274,00274,10274,10274,10274,1080.000
27 de mar. de 2024274,05274,05274,05274,05274,05-
26 de mar. de 2024272,50272,40272,40272,40272,4024.000
25 de mar. de 2024272,20272,20272,20272,20272,20-
22 de mar. de 2024271,23271,23271,23271,23271,23-
21 de mar. de 2024269,33268,85268,85268,85268,8544.000
20 de mar. de 2024267,67268,25268,25268,25268,2541.851
19 de mar. de 2024267,73267,73267,73267,73267,73-
18 de mar. de 2024268,75268,75268,75268,75268,75-
15 de mar. de 2024269,88269,88269,88269,88269,88-
14 de mar. de 2024269,92269,92269,92269,92269,92-
13 de mar. de 2024267,77267,77267,77267,77267,77145.000
12 de mar. de 2024266,05266,05266,05266,05266,05-
11 de mar. de 2024265,77265,77265,77265,77265,77-
08 de mar. de 2024266,00266,00266,00266,00266,00-
07 de mar. de 2024263,42263,42263,42263,42263,42-
06 de mar. de 2024259,23259,23259,23259,23259,23-
05 de mar. de 2024262,00262,00262,00262,00262,00-
04 de mar. de 2024260,55260,55260,55260,55260,55-
01 de mar. de 2024257,42258,35258,35258,35258,3538.000
29 de fev. de 2024257,02257,02257,02257,02257,02-
28 de fev. de 2024257,13257,13257,13257,13257,13-
27 de fev. de 2024257,27257,27257,27257,27257,27-
26 de fev. de 2024257,38257,38257,38257,38257,38-
23 de fev. de 2024256,80256,80256,80256,80256,80-
22 de fev. de 2024257,42257,42257,42257,42257,42-
21 de fev. de 2024255,07254,40254,40254,40254,4061.355
20 de fev. de 2024256,95256,95256,95256,95256,95-
19 de fev. de 2024256,30256,30256,30256,30256,30-
16 de fev. de 2024255,27255,27255,27255,27255,27-
15 de fev. de 2024253,82254,20254,20254,20254,2027.110
14 de fev. de 2024251,88251,88251,88251,88251,88-
13 de fev. de 2024251,32251,85251,85251,85251,8520.000
12 de fev. de 2024252,55252,55252,55252,55252,55-
09 de fev. de 2024251,27250,80250,80250,80250,80100.000
08 de fev. de 2024251,77251,77251,77251,77251,77-
07 de fev. de 2024252,00250,65250,65250,65250,6517.000
06 de fev. de 2024252,10252,10252,10252,10252,10-
05 de fev. de 2024250,15250,15250,15250,15250,15-
02 de fev. de 2024250,95250,95250,95250,95250,95-
01 de fev. de 2024248,30248,30248,30248,30248,30410.000
31 de jan. de 2024249,13249,95247,05249,95249,95343.502
30 de jan. de 2024248,75248,75248,75248,75248,75-
29 de jan. de 2024247,18247,18247,18247,18247,18-
26 de jan. de 2024245,73245,73245,73245,73245,73-
25 de jan. de 2024245,18245,18245,18245,18245,18-
24 de jan. de 2024245,88245,88245,88245,88245,88-
23 de jan. de 2024244,95242,90242,90242,90242,9082.860
22 de jan. de 2024244,50244,50244,50244,50244,50-
19 de jan. de 2024244,75243,05243,05243,05243,0598.400
18 de jan. de 2024243,57244,05244,05244,05244,05180.000
17 de jan. de 2024242,60242,60242,60242,60242,60-
16 de jan. de 2024244,30244,30244,30244,30244,30-
15 de jan. de 2024247,38245,70245,60245,70245,7017.224
12 de jan. de 2024246,25246,25246,25246,25246,25-
11 de jan. de 2024246,45246,45246,45246,45246,45-
10 de jan. de 2024243,93243,93243,93243,93243,93-
09 de jan. de 2024245,68245,68245,68245,68245,68-
08 de jan. de 2024244,45244,45244,45244,45244,45-
05 de jan. de 2024244,25244,25244,25244,25244,25-
04 de jan. de 2024243,63245,05243,85245,05245,05182.474
03 de jan. de 2024244,40244,40244,40244,40244,40-
02 de jan. de 2024243,93243,93243,93243,93243,93-
29 de dez. de 2023242,00242,75242,70242,70242,70243.184
28 de dez. de 2023241,18241,78241,40241,40241,4046.375
27 de dez. de 2023240,85240,85240,85240,85240,85-
22 de dez. de 2023240,35240,35240,35240,35240,35-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...