Mercados españoles cerrados

Volati AB (publ) (0RKK.L)

LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
101,20-14,20 (-12,31%)
Al cierre: 06:03PM BST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202498,99101,2098,99101,20101,203133
26 abr 20241.9 Dividendo
25 abr 2024101,87101,8799,0999,0997,193266
24 abr 2024104,19104,19104,19104,19102,20715
23 abr 2024118,80118,80118,80118,80116,529
22 abr 2024121,61121,61120,20120,20117,90273
19 abr 2024113,40113,80113,40113,80111,62343
18 abr 2024------
17 abr 2024116,30116,30115,40115,40113,19729
16 abr 2024116,61117,00116,60117,00114,7624
15 abr 2024119,00119,00119,00119,00116,722
12 abr 2024120,31120,31120,31120,31118,01157
11 abr 2024120,85120,85120,85120,85118,53340
10 abr 2024123,15123,15123,15123,15120,78231
09 abr 2024125,20125,20123,48124,40122,01448
08 abr 2024125,60125,60125,60125,60123,19372
05 abr 2024122,40124,40122,40124,40122,0142
04 abr 2024124,74127,61124,74127,61125,161294
03 abr 2024122,80127,20122,80127,20124,76978
02 abr 2024122,40124,80122,40124,80122,41733
28 mar 2024125,40125,40124,80124,80122,41547
27 mar 2024122,40125,40120,00121,20118,881139
26 mar 2024120,14121,00120,00120,00117,701664
25 mar 2024120,60121,00120,00121,00118,681670
22 mar 2024115,00120,00115,00120,00117,7094
21 mar 2024113,60119,00113,60119,00116,72338
20 mar 2024104,80104,80104,80104,80102,7976
19 mar 2024103,63104,60103,40103,40101,42141
18 mar 2024104,81104,81103,60104,80102,7947
15 mar 2024104,20104,20104,20104,20102,20431
14 mar 2024104,60104,60104,20104,40102,40173
13 mar 2024104,20104,60104,00104,00102,01259
12 mar 2024103,20103,20102,40102,40100,43281
11 mar 2024101,80101,80101,80101,8099,8533
08 mar 2024101,77101,77101,77101,7799,8261
07 mar 2024101,50101,50101,40101,4099,46564
06 mar 2024101,82103,60101,82103,60101,61211
05 mar 2024103,01103,01102,60102,60100,63373
04 mar 2024103,40103,40103,40103,40101,42254
01 mar 2024102,69105,80102,69105,80103,77763
29 feb 2024100,20100,20100,20100,2098,28117
28 feb 2024102,60102,60102,60102,60100,63425
27 feb 2024100,80100,80100,80100,8098,8741
26 feb 2024102,60102,60100,80100,8098,87585
23 feb 2024102,60102,60102,60102,60100,6366
22 feb 2024------
21 feb 2024101,04103,00101,04103,00101,03876
20 feb 2024103,00103,00102,80102,94100,96213
19 feb 2024101,20101,20100,60100,6098,67336
16 feb 2024100,37101,4099,00101,4099,461112
15 feb 202498,9099,1098,9099,1097,20173
14 feb 202499,8499,8498,4099,7097,791401
13 feb 202498,1998,4098,1998,4096,517646
12 feb 2024100,12102,8099,8099,8097,891018
09 feb 2024107,00114,80102,81114,80112,60945
08 feb 2024119,00120,80117,40117,40115,15229
07 feb 2024116,40119,40116,40119,40117,1148
06 feb 2024116,60117,00116,60117,00114,76139
05 feb 2024114,80116,00114,40114,40112,21307
02 feb 2024------
01 feb 2024113,80114,80113,80114,80112,60212
31 ene 2024115,00115,00115,00115,00112,80100
30 ene 2024114,20114,20112,40112,40110,24291
29 ene 2024108,20113,40108,20108,20106,13267
26 ene 2024104,60107,60104,60107,60105,54356
25 ene 2024105,80105,80105,00105,61103,58121
24 ene 2024106,20106,80106,20106,80104,75849
23 ene 2024103,60106,20103,60105,80103,77171
22 ene 2024105,80105,80104,60105,00102,99239
19 ene 2024107,60108,40105,20108,40106,32220
18 ene 2024105,60109,20105,60109,00106,91156
17 ene 2024106,40106,40104,40104,80102,79683
16 ene 2024107,80109,20107,80109,20107,11205
15 ene 2024112,40112,40109,60109,60107,5096
12 ene 2024111,40112,80111,40112,80110,6438
11 ene 2024112,20112,20109,80111,80109,66498
10 ene 2024114,00114,20111,00111,61109,47799
09 ene 2024113,80114,19111,60114,19112,00128
08 ene 2024112,00112,00110,00110,00107,89356
05 ene 2024110,20111,80110,20111,80109,6652
04 ene 2024111,00111,80111,00111,80109,66578
03 ene 2024112,40112,40112,40112,40110,24187
02 ene 2024110,80112,39110,80112,39110,24611
29 dic 2023111,01111,20111,01111,20109,0747
28 dic 2023110,80113,00110,21113,00110,83480
27 dic 2023113,20113,20113,00113,00110,83385
22 dic 2023110,60110,99110,60110,99108,8647
21 dic 2023108,60109,33108,60109,33107,24115
20 dic 2023107,80108,40107,40107,40105,34610
19 dic 2023109,80111,60109,80111,40109,261122
18 dic 2023106,80107,19106,80107,19105,13295
15 dic 2023107,00109,80107,00109,80107,691268
14 dic 2023104,80104,80104,61104,61102,60100
13 dic 2023100,40103,40100,00100,0098,081633
12 dic 2023104,40104,40101,00101,0099,06660
11 dic 2023104,00106,00104,00105,00102,99491
08 dic 2023103,60104,20103,40104,03102,03292
07 dic 2023104,00104,20103,01103,01101,0364
06 dic 2023103,00103,20101,70101,7099,75156
05 dic 2023101,40102,60101,40102,60100,63534
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...