Mercados españoles cerrados en 1 hr 35 mins

Ambea AB (publ) (0RNX.L)

LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
50,29-0,64 (-1,27%)
A partir del 05:23PM BST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202467,3568,2566,2566,2566,2515.060
21 may 202466,5367,8066,7566,9566,958896
20 may 202465,3566,8065,7566,5066,505689
17 may 202465,0066,3065,0565,6565,657182
16 may 202466,4566,2565,3565,3565,352127
16 may 20241.5 Dividendo
15 may 202468,0068,1066,9066,9065,403037
14 may 202468,8268,5067,8067,8066,287031
13 may 202470,0569,0068,0568,0566,521685
10 may 202469,0071,0069,2569,4567,8918.273
09 may 2024------
08 may 202468,4568,2568,0568,1566,624332
07 may 202466,7868,7566,8066,8065,302.580.785
03 may 202466,7865,1064,0064,7863,323996
02 may 202463,4563,5062,2562,3560,956584
01 may 2024------
30 abr 202463,4062,4562,4562,4561,05278
29 abr 202462,9263,3062,7563,3061,888676
26 abr 202462,5863,4062,3563,0061,594399
25 abr 202462,4563,3061,8562,2060,812.072.062
24 abr 202465,3063,9062,3063,3861,965594
23 abr 202464,0564,7062,9063,3261,902.080.619
22 abr 202464,3064,2063,4563,5062,08501.747
19 abr 202462,5864,1061,8561,9560,5615.695
18 abr 202464,8263,1062,5562,9461,536383
17 abr 202464,5364,9064,5064,6063,155922
16 abr 202464,2565,1563,8064,9063,4411.209
15 abr 202464,9365,5565,0665,0663,6010.543
12 abr 202465,5365,7065,0065,5264,0515.426
11 abr 202465,1065,4064,4565,3963,9310.480
10 abr 202464,2565,3564,3564,3562,9110.558
09 abr 202465,1065,1564,0464,7663,313275
08 abr 202464,6865,7064,8565,2063,7416.487
05 abr 202464,5765,1564,4064,6063,157456
04 abr 202464,3065,1964,7064,7063,251105
03 abr 202463,2065,1563,1064,5463,0914.248
02 abr 202463,5363,4562,5562,9661,548842
28 mar 202463,5363,9063,4063,7562,321615
27 mar 202464,6365,1563,3563,3561,934236
26 mar 202464,3564,8563,5064,0062,571.149.042
25 mar 202464,2564,5064,1464,4563,002482
22 mar 202463,6764,2563,6064,1062,6621.305
21 mar 202463,3563,5562,7563,2561,831.435.002
20 mar 202463,3063,0062,6962,6961,296342
19 mar 202461,6763,2962,0262,0260,6310.682
18 mar 202461,5362,0661,2062,0660,6712.399
15 mar 202459,9262,1059,9061,6560,2621.011
14 mar 202459,9260,0359,5559,9958,6525.895
13 mar 202457,8860,0557,5759,8958,55327.240
12 mar 202461,2562,5061,7062,5061,104738
11 mar 202461,2061,7560,9561,5060,123210
08 mar 202460,8361,0560,3561,0559,68244
07 mar 202461,8362,1560,5960,9559,592107
06 mar 202460,2061,0059,8060,6959,335580
05 mar 202461,5361,3559,8059,9258,584367
04 mar 202462,4061,8561,3561,6660,2811.399
01 mar 202462,1562,7061,8562,4461,041645
29 feb 202461,3561,3560,6061,3559,974969
28 feb 202460,8361,3060,4560,5059,145027
27 feb 202460,2560,7559,7060,5459,185684
26 feb 202459,3560,4059,1559,8958,559396
23 feb 202458,1559,1558,0058,4257,1115.838
22 feb 202457,8358,4557,1557,9656,664684
21 feb 202457,6357,8556,9457,5856,296361
20 feb 202459,1559,1057,2557,6256,337275
19 feb 202459,5359,7558,6559,0457,7216.877
16 feb 202458,9259,9558,9059,0557,739297
15 feb 202459,1059,2057,9358,4057,096403
14 feb 202456,6358,9956,2058,6857,368949
13 feb 202457,3057,6556,4057,3056,017528
12 feb 202456,9257,7057,0057,5856,2927.134
09 feb 202457,4559,1555,2057,3556,0611.403
08 feb 202454,6757,4156,0056,7555,476560
07 feb 202450,5950,8549,8250,4549,3214.235
06 feb 202450,8750,5550,2550,2549,131161
05 feb 202451,6951,5551,0551,0549,904627
02 feb 202452,5352,4051,1551,8150,657724
01 feb 202453,0552,8552,6052,6051,42636
31 ene 202451,4353,0052,7552,8551,662231
30 ene 202451,0151,4551,1051,1550,001821
29 ene 202451,3151,8550,8051,0249,876902
26 ene 202450,2450,6050,2050,3649,243396
25 ene 202450,5350,1250,0550,1249,009803
24 ene 202451,7251,4050,6551,2650,1111.550
23 ene 202452,9252,5551,1052,0550,884758
22 ene 202452,5352,7552,4052,7551,562235
19 ene 202452,8852,9551,9052,0950,9211.498
18 ene 202454,3055,3552,1552,5551,375633
17 ene 202452,4452,9552,3052,9551,761938
16 ene 202452,9253,3052,6552,8551,676541
15 ene 202454,8353,7553,1053,1051,913340
12 ene 202454,5855,1554,5554,6553,4212.919
11 ene 202454,3054,8554,2554,3553,134857
10 ene 202453,5854,6553,9054,1652,956538
09 ene 202453,5853,9553,0553,6252,4228.209
08 ene 202452,6753,3552,0052,3651,1911.646
05 ene 202451,6752,8451,0051,2450,091519
04 ene 202451,2152,0051,0051,9750,804252
03 ene 202452,2052,0050,9052,0050,838074
02 ene 202452,7252,7551,6052,0050,8314.481
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...