Mercado abrirá em 32 mins

Sinch AB (publ) (0RBI.L)

LSE - LSE Preço Adiado. Moeda em SEK.
Adicionar à lista
21,61-2,01 (-8,52%)
A partir de 06:18PM 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
01 de mai. de 2024------
30 de abr. de 202427,0627,1025,5225,8725,87346.568
29 de abr. de 202426,7227,1326,6226,9226,92135.354
26 de abr. de 202425,5626,4825,3925,5525,55194.131
25 de abr. de 202425,6226,0224,9125,2525,253.695.613
24 de abr. de 202426,0526,2025,6925,8925,892.655.993
23 de abr. de 202425,1625,9925,3225,3225,32233.543
22 de abr. de 202424,4225,4424,3025,3125,313.648.551
19 de abr. de 202424,2424,5124,0424,2724,27471.586
18 de abr. de 202424,7324,8824,3324,6924,69425.404
17 de abr. de 202425,7525,9224,6425,3325,33341.768
16 de abr. de 202425,2225,7924,7625,5625,56499.829
15 de abr. de 202426,6426,8025,7426,1726,17285.813
12 de abr. de 202427,3828,0626,3126,3126,31388.865
11 de abr. de 202425,5726,8325,5025,8825,882.185.412
10 de abr. de 202426,2528,0125,9626,2926,291.024.519
09 de abr. de 202425,4926,6125,1025,9225,92438.137
08 de abr. de 202425,1725,4924,4325,1025,105.873.811
05 de abr. de 202425,0625,4124,9425,2925,29174.866
04 de abr. de 202424,5825,9024,5225,2125,211.998.588
03 de abr. de 202424,8725,0223,5724,2624,26250.908
02 de abr. de 202426,7026,9324,8225,4025,401.121.984
28 de mar. de 202426,5627,1426,4426,9626,96320.338
27 de mar. de 202425,5026,5825,4326,5426,54378.966
26 de mar. de 202424,4125,2124,1925,1925,19375.169
25 de mar. de 202424,9224,9224,3724,5224,52854.067
22 de mar. de 202424,0024,4323,8424,2524,25280.543
21 de mar. de 202424,2924,7423,9024,1524,15281.448
20 de mar. de 202423,8224,1723,5323,8123,81482.066
19 de mar. de 202424,1024,1323,7024,0524,05619.213
18 de mar. de 202424,6725,0224,0124,5424,54365.540
15 de mar. de 202424,9225,3124,4824,5524,55307.674
14 de mar. de 202424,9225,2524,7524,8424,84385.477
13 de mar. de 202425,5825,5824,8025,0525,059.659.459
12 de mar. de 202425,6025,8325,0125,6625,66139.026
11 de mar. de 202425,3425,5625,1825,4725,47207.180
08 de mar. de 202425,3826,0025,1325,5425,54252.923
07 de mar. de 202424,8625,6724,4025,6325,632.034.707
06 de mar. de 202424,7125,0724,6424,8724,87204.621
05 de mar. de 202425,7625,8524,8125,1925,19666.980
04 de mar. de 202426,6226,8525,9326,0326,03199.442
01 de mar. de 202426,0126,6425,8326,6426,64267.198
29 de fev. de 202426,6026,6525,7825,9725,97202.605
28 de fev. de 202427,1427,4426,2426,6926,69287.227
27 de fev. de 202426,5027,2826,4427,2227,22357.603
26 de fev. de 202427,5227,4926,1826,6026,60122.289
23 de fev. de 202427,6727,8427,0527,6827,68403.221
22 de fev. de 202427,5127,9926,9827,5027,50515.997
21 de fev. de 202427,5628,0327,0527,2527,25185.642
20 de fev. de 202427,2927,7427,0427,3527,35705.645
19 de fev. de 202428,9029,9827,2227,6827,681.805.266
16 de fev. de 202432,6932,7029,0530,5030,502.409.241
15 de fev. de 202432,0632,0428,0031,4231,42549.507
14 de fev. de 202428,5529,1228,2328,6728,67512.387
13 de fev. de 202429,6429,8428,4328,8028,80448.764
12 de fev. de 202427,3529,2027,1129,0729,07289.041
09 de fev. de 202426,2327,3326,1626,4026,401.639.979
08 de fev. de 202426,3026,5725,9926,2026,201.661.267
07 de fev. de 202425,7426,6125,2026,4026,401.195.684
06 de fev. de 202426,6026,8825,5025,8325,831.429.151
05 de fev. de 202427,7628,4226,8527,4927,49236.737
02 de fev. de 202429,2829,5628,1428,2528,25141.995
01 de fev. de 202431,8433,4428,2531,7431,741.855.263
31 de jan. de 202431,7832,3631,7432,0932,09114.293
30 de jan. de 202432,2432,6131,9231,9331,93198.153
29 de jan. de 202431,2032,6530,9431,6431,64158.450
26 de jan. de 202430,6731,6730,0231,0231,02770.700
25 de jan. de 202430,6530,8029,8630,5630,56201.479
24 de jan. de 202431,1631,6630,8630,9430,94272.791
23 de jan. de 202429,7631,1829,7330,5630,56353.937
22 de jan. de 202428,6529,5828,3328,8028,80390.137
19 de jan. de 202428,2328,6627,8228,1628,16194.972
18 de jan. de 202428,1528,2127,5828,0728,07168.280
17 de jan. de 202427,3428,8027,5327,9927,991.168.727
16 de jan. de 202427,7528,7327,7528,0828,08508.879
15 de jan. de 202429,4129,4427,0527,6827,68502.231
12 de jan. de 202430,9131,3930,6830,9330,93349.884
11 de jan. de 202432,1732,5830,3530,9230,921.038.970
10 de jan. de 202432,4732,7931,2431,7031,701.028.274
09 de jan. de 202433,3733,5332,3332,5732,57481.631
08 de jan. de 202432,7633,7230,4733,2833,28589.746
05 de jan. de 202432,8733,4032,8932,9432,9448.124
04 de jan. de 202433,7533,8132,7433,3733,37365.037
03 de jan. de 202434,1234,5332,9934,0434,04467.743
02 de jan. de 202436,8937,2934,4834,4934,49746.014
29 de dez. de 202337,7438,6537,2537,5137,51250.445
28 de dez. de 202337,9438,2037,2937,8137,81565.102
27 de dez. de 202336,0537,8336,0037,1837,18141.026
22 de dez. de 202335,3836,0635,2935,9735,97258.038
21 de dez. de 202335,7136,4635,3536,0336,03902.281
20 de dez. de 202337,3637,5335,9936,1636,16904.292
19 de dez. de 202336,9438,1537,2237,6737,67645.883
18 de dez. de 202336,3337,1235,8936,2636,26725.719
15 de dez. de 202336,2238,1236,0036,8036,80474.344
14 de dez. de 202334,0536,8334,0035,9235,921.107.635
13 de dez. de 202333,3033,3832,0632,4132,41551.613
12 de dez. de 202333,0334,1632,5233,3333,33759.782
11 de dez. de 202332,4633,2931,7132,9432,94706.757
08 de dez. de 202332,7133,3632,0932,9532,95205.999
07 de dez. de 202331,2732,7131,1531,9831,981.525.622
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...