Mercado fechará em 5 h 53 min

Bufab AB (publ) (0QRA.L)

LSE - LSE Preço Adiado. Moeda em SEK.
Adicionar à lista
342,80+4,21 (+1,24%)
A partir de 02:34PM BST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 2024338,40342,80338,20342,80342,80179
01 de mai. de 2024------
30 de abr. de 2024337,00340,60337,00338,59338,595.147
29 de abr. de 2024335,60339,80335,60338,20338,202.544
26 de abr. de 2024338,40339,60336,90337,04337,048.935
26 de abr. de 20245 Dividendo
25 de abr. de 2024353,00360,20342,18342,20337,203.599
24 de abr. de 2024386,00391,40385,40387,80382,132.768
23 de abr. de 2024386,00387,20383,74387,00381,353.030
22 de abr. de 2024379,80382,80378,01382,40376,812.171
19 de abr. de 2024376,60380,80376,60379,18373,643.872
18 de abr. de 2024385,40387,80377,00383,36377,762.542
17 de abr. de 2024391,00391,00386,80387,99382,323.299
16 de abr. de 2024389,80396,00389,80392,60386,864.305
15 de abr. de 2024405,20413,20400,60407,83401,878.932
12 de abr. de 2024417,80419,00401,80409,14403,165.697
11 de abr. de 2024402,00404,19393,15400,66394,8112.477
10 de abr. de 2024404,00405,25400,40401,40395,543.950
09 de abr. de 2024403,80410,00396,59398,20392,387.382
08 de abr. de 2024402,80411,44400,80401,40395,545.733
05 de abr. de 2024402,80403,60400,40402,60396,729.837
04 de abr. de 2024423,80423,80396,60420,80414,658.339
03 de abr. de 2024426,60426,60409,99423,60417,418.958
02 de abr. de 2024424,80431,40423,23428,60422,348.025
28 de mar. de 2024422,60424,00419,80422,01415,853.588
27 de mar. de 2024419,40423,60419,40420,80414,653.152
26 de mar. de 2024404,80413,80404,80412,80406,776.336
25 de mar. de 2024407,60411,60405,80411,60405,592.776
22 de mar. de 2024410,00413,00408,60409,20403,226.594
21 de mar. de 2024405,00406,99401,00403,16397,271.819
20 de mar. de 2024385,00400,80385,00397,61391,803.011
19 de mar. de 2024375,80388,77375,80384,58378,965.018
18 de mar. de 2024387,40387,60377,94382,70377,111.891
15 de mar. de 2024386,60387,17385,40387,17381,52858
14 de mar. de 2024387,80387,80383,00383,99378,375.701
13 de mar. de 2024390,00390,20383,20386,06380,421.409
12 de mar. de 2024384,40387,00381,20386,40380,75144
11 de mar. de 2024376,60380,61375,00380,60375,041.343
08 de mar. de 2024386,60386,60382,00382,00376,42130
07 de mar. de 2024381,20386,00381,08384,60378,983.210
06 de mar. de 2024382,40386,00380,44385,25379,622.249
05 de mar. de 2024388,00389,80381,58381,96376,384.141
04 de mar. de 2024396,00396,60386,56386,56380,912.980
01 de mar. de 2024399,40399,40396,40397,68391,874.232
29 de fev. de 2024397,80398,00395,16396,04390,253.143
28 de fev. de 2024394,20394,99392,98394,99389,224.959
27 de fev. de 2024395,00398,20395,00397,96392,152.632
26 de fev. de 2024396,40397,40390,60395,59389,811.913
23 de fev. de 2024390,40395,20389,60392,14386,412.632
22 de fev. de 2024399,00399,00389,20390,25384,545.432
21 de fev. de 2024385,00390,80385,00390,80385,092.484
20 de fev. de 2024390,40392,24385,84392,20386,472.364
19 de fev. de 2024388,80397,00388,80396,00390,212.795
16 de fev. de 2024387,40391,61385,00391,60385,881.760
15 de fev. de 2024386,80389,20383,20386,20380,565.526
14 de fev. de 2024379,60381,61379,36379,58374,042.751
13 de fev. de 2024372,80378,20369,00373,95368,493.195
12 de fev. de 2024381,00384,60375,60383,52377,915.137
09 de fev. de 2024381,60390,20374,80380,23374,6710.404
08 de fev. de 2024345,00388,20340,80382,80377,213.455
07 de fev. de 2024365,80382,00365,40365,80360,461.660
06 de fev. de 2024361,80366,20361,80365,96360,621.172
05 de fev. de 2024369,60369,60364,58364,60359,272.112
02 de fev. de 2024370,40373,80369,00372,60367,16574
01 de fev. de 2024370,20372,60370,20371,80366,37149
31 de jan. de 2024373,00373,80370,36371,35365,922.211
30 de jan. de 2024374,40374,59372,00372,41366,972.016
29 de jan. de 2024365,80373,01363,80367,67362,303.527
26 de jan. de 2024366,80371,20366,20368,49363,112.691
25 de jan. de 2024369,80373,60366,80370,95365,535.279
24 de jan. de 2024368,00370,00365,90369,52364,121.078
23 de jan. de 2024358,80365,60358,80360,80355,535.452
22 de jan. de 2024373,20373,60358,00366,00360,655.495
19 de jan. de 2024366,40366,40361,00362,40357,104.933
18 de jan. de 2024364,60367,80364,20366,60361,249.258
17 de jan. de 2024368,80374,20363,80366,42361,0713.985
16 de jan. de 2024369,40374,20358,20373,32367,8717.120
15 de jan. de 2024376,20386,76362,20374,80369,3217.312
12 de jan. de 2024391,00391,40386,56390,00384,308.510
11 de jan. de 2024382,80385,40378,00380,31374,756.480
10 de jan. de 2024372,00378,20372,00377,80372,286.521
09 de jan. de 2024379,80381,20379,00379,98374,4219.142
08 de jan. de 2024369,40378,58364,60378,58373,0513.881
05 de jan. de 2024371,00371,80368,60369,40364,0010.785
04 de jan. de 2024371,20372,96369,80372,01366,574.814
03 de jan. de 2024379,20383,15371,80381,40375,838.341
02 de jan. de 2024387,80390,20380,40383,20377,602.921
29 de dez. de 2023388,20388,94384,80386,42380,771.576
28 de dez. de 2023387,00393,60386,40390,00384,308.965
27 de dez. de 2023391,40391,40386,20387,63381,961.476
22 de dez. de 2023384,60389,00382,80388,36382,695.244
21 de dez. de 2023387,40389,00384,20386,49380,844.847
20 de dez. de 2023393,60397,60388,20395,51389,736.231
19 de dez. de 2023386,60393,40379,80391,62385,906.318
18 de dez. de 2023387,00388,60378,60384,82379,196.560
15 de dez. de 2023391,00392,20386,80391,04385,3311.561
14 de dez. de 2023379,00396,00374,00389,81384,1114.993
13 de dez. de 2023360,60370,60356,60365,78360,433.180
12 de dez. de 2023354,60358,80353,00356,69351,484.537
11 de dez. de 2023351,40356,00350,50353,50348,346.727
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...