Mercados españoles cerrados

Securitas AB (publ) (0IAH.L)

LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
88,65-2,43 (-2,67%)
Al cierre: 06:19PM BST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024109,80111,15107,80110,93110,931.117.580
30 may 2024109,50110,10108,60109,25109,2523.992
29 may 2024112,10111,70109,40110,77110,7737.444
28 may 2024112,90113,75112,40112,40112,4020.303
24 may 2024113,20115,15112,95114,53114,5317.831
23 may 2024110,55113,80110,70112,67112,6730.623
22 may 2024110,13110,65109,45110,23110,2331.427
21 may 2024110,82111,60110,20110,99110,991.424.658
20 may 2024109,72111,00109,35111,00111,0019.776
17 may 2024109,85110,05109,00109,50109,5052.106
16 may 2024110,85111,40109,40110,13110,134.986.549
15 may 2024110,53111,80110,30110,35110,3529.720
14 may 2024108,47110,75107,90110,01110,0127.091
13 may 2024108,93109,20107,75109,02109,0238.951
10 may 2024107,00110,05106,40109,23109,2343.509
10 may 20241.9 Dividendo
09 may 2024------
08 may 2024109,18109,25106,85108,79108,79186.419
07 may 2024112,22112,70110,70112,00112,0022.395
03 may 2024109,40110,05108,90109,40109,4021.937
02 may 2024111,38112,50108,60109,15109,153.031.311
01 may 2024------
30 abr 2024111,10111,45109,90111,45111,45124.089
29 abr 2024110,85111,65110,70111,02111,0234.286
26 abr 2024110,20111,15109,35110,53110,53129.506
25 abr 2024112,10112,10108,00111,51111,513.837.199
24 abr 2024114,38114,40112,08113,07113,07998.282
23 abr 2024111,63114,26111,45113,72113,72151.407
22 abr 2024110,32111,45110,25111,40111,404.051.558
19 abr 2024108,70109,75107,75109,01109,0158.873
18 abr 2024109,93109,60108,45108,98108,98120.083
17 abr 2024108,47110,00107,80109,30109,30130.545
16 abr 2024109,40109,35108,10108,84108,8458.210
15 abr 2024109,50111,80109,50110,35110,3561.089
12 abr 2024109,82111,30108,85110,19110,19128.591
11 abr 2024110,53110,50108,35108,99108,993.306.951
10 abr 2024110,93112,20109,35110,04110,04105.307
09 abr 2024110,40110,70109,55110,18110,1897.445
08 abr 2024110,63111,25109,95110,64110,6479.518
05 abr 2024110,18110,80109,05110,51110,51172.120
04 abr 2024110,28111,75109,45111,00111,00160.884
03 abr 2024112,07113,00111,15112,38112,3898.835
02 abr 2024111,10112,50110,35111,96111,962.577.890
28 mar 2024111,38111,25110,10110,38110,38103.296
27 mar 2024111,00111,90110,65110,95110,9559.832
26 mar 2024109,60111,20109,45111,18111,1893.142
25 mar 2024108,18110,50108,00108,75108,75483.326
22 mar 2024107,72108,95107,79108,00108,00324.629
21 mar 2024107,65108,40106,55107,70107,70291.839
20 mar 2024108,07108,10104,90105,79105,79969.784
19 mar 2024108,82108,90107,50108,21108,21251.168
18 mar 2024108,07109,70108,05108,92108,922.328.966
15 mar 2024107,57107,85107,30107,64107,6467.770
14 mar 2024108,20108,70107,20107,88107,88173.609
13 mar 2024108,65108,65107,70108,12108,121.065.728
12 mar 2024109,63109,75107,30108,21108,21198.555
11 mar 2024109,28110,35108,50108,90108,90203.627
08 mar 2024109,57110,25108,80109,31109,31173.489
07 mar 2024112,97112,95107,85109,05109,05238.234
06 mar 2024112,57114,05112,25113,31113,31918.431
05 mar 2024113,03113,95112,55112,65112,65870.434
04 mar 2024113,88114,40112,80113,45113,45117.884
01 mar 2024111,90113,76111,60113,76113,76292.949
29 feb 2024111,35112,40110,75111,15111,15278.660
28 feb 2024110,20112,50110,05112,18112,18156.604
27 feb 2024107,63110,50107,55108,86108,86155.353
26 feb 2024107,88108,50107,15107,75107,75551.485
23 feb 2024106,35108,00105,65107,79107,79135.714
22 feb 2024107,75108,55106,10106,19106,19304.806
21 feb 2024108,07107,95106,65107,06107,0657.772
20 feb 2024107,00108,35106,25107,81107,81252.571
19 feb 2024106,10107,45105,60107,35107,35225.371
16 feb 2024105,75106,95105,55106,86106,86368.241
15 feb 2024106,53106,90104,90105,51105,51128.718
14 feb 2024105,68106,75104,90106,21106,21186.665
13 feb 2024106,35106,35103,90104,74104,74404.092
12 feb 2024106,65107,00105,60106,45106,45488.634
09 feb 2024107,53107,65105,70106,46106,46130.015
08 feb 2024103,63107,90101,75106,98106,98340.045
07 feb 2024103,85107,85101,55102,85102,85103.204
06 feb 202499,1999,8098,8699,8099,80160.610
05 feb 2024101,46101,3098,4699,2699,26104.747
02 feb 2024101,07101,80100,45101,35101,35293.665
01 feb 2024100,86101,60100,05100,05100,0510.302
31 ene 2024100,94101,60100,85101,04101,04126.721
30 ene 2024100,32101,60100,00100,76100,7688.456
29 ene 2024100,05100,1598,96100,01100,0164.228
26 ene 2024101,09101,0599,5699,8099,80506.470
25 ene 2024100,71101,40100,60101,17101,1731.600
24 ene 2024101,21101,45100,35101,05101,05328.880
23 ene 202499,91100,8599,30100,80100,8079.631
22 ene 202499,79100,2598,9699,2099,20216.052
19 ene 2024100,45100,9099,50100,05100,05124.072
18 ene 202499,39100,5598,62100,15100,1561.545
17 ene 202497,7399,3297,6899,2399,233.739.636
16 ene 202499,54100,8098,6099,5299,5270.857
15 ene 202499,15101,9098,7899,3899,38218.209
12 ene 202497,4199,5097,3098,5798,57108.000
11 ene 202497,4698,1497,2097,5197,51100.330
10 ene 202496,6797,4296,2297,1297,12142.844
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...