Mercados españoles cerrados

Alligo AB (publ) (0RTK.L)

LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
154,00-3,76 (-2,38%)
Al cierre: 05:53PM GMT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024158,60158,60154,00154,00154,00372
27 mar 2024160,20160,80156,40157,76157,761195
26 mar 2024160,00162,01160,00162,00162,00719
25 mar 2024154,60157,41154,00157,40157,40424
22 mar 2024156,00156,50155,51155,60155,601046
21 mar 2024155,40155,40155,40155,40155,401
20 mar 2024147,40147,79145,80146,89146,89722
19 mar 2024145,79145,79144,34144,34144,34205
18 mar 2024150,00150,00146,99147,01147,0120.394
15 mar 2024151,20151,20151,19151,19151,1912.748
14 mar 2024153,80153,80151,39151,42151,422309
13 mar 2024151,39151,39151,39151,39151,396
12 mar 2024150,60150,60150,60150,60150,601
11 mar 2024147,40148,80146,60147,39147,39572
08 mar 2024146,60151,40146,60151,40151,40276
07 mar 2024147,20148,40147,20148,39148,3986
06 mar 2024146,60147,01146,60146,79146,7965
05 mar 2024148,80148,80147,00147,01147,0177
04 mar 2024146,20148,00146,06146,21146,21452
01 mar 2024143,60147,41143,60144,00144,002711
29 feb 2024145,20148,00140,39146,16146,1631.608
28 feb 2024152,80152,80148,79148,81148,81806
27 feb 2024154,59155,40154,59155,40155,4075
26 feb 2024157,40158,20156,39158,20158,201094
23 feb 2024155,81155,81152,98152,98152,98207
22 feb 2024153,40153,41152,21152,21152,21426
21 feb 2024158,00159,00156,00158,14158,145742
20 feb 2024160,00160,20156,00157,83157,837941
19 feb 2024159,00159,60151,00156,61156,619518
16 feb 2024151,60151,80143,00151,80151,80902
15 feb 2024136,00137,80136,00137,20137,202642
14 feb 2024134,20136,39133,80136,39136,391571
13 feb 2024136,00137,80134,80136,46136,46704
12 feb 2024132,80132,81132,60132,81132,81213
09 feb 2024130,81131,19130,81131,19131,1918
08 feb 2024134,20135,40134,20135,02135,021737
07 feb 2024132,40133,40131,20132,19132,193178
06 feb 2024131,60131,60130,80130,80130,801414
05 feb 2024135,20135,20128,19128,21128,217064
02 feb 2024134,60134,80134,00134,60134,602356
01 feb 2024133,80134,00133,40133,40133,40876
31 ene 2024133,20134,00131,60132,70132,706469
30 ene 2024133,20133,20132,01132,01132,01496
29 ene 2024133,60133,60131,85132,01132,01418
26 ene 2024129,60131,60129,00129,00129,00719
25 ene 2024129,40131,00129,40130,29130,293299
24 ene 2024127,81127,81127,80127,81127,81101
23 ene 2024123,00125,20123,00125,01125,01467
22 ene 2024125,40126,60123,40123,40123,403101
19 ene 2024125,00125,00122,80122,80122,803480
18 ene 2024124,80126,80124,60126,80126,802131
17 ene 2024125,00126,20124,60125,17125,17961
16 ene 2024125,60126,40125,40125,60125,60921
15 ene 2024129,60129,60125,60125,80125,80997
12 ene 2024129,00131,20129,00130,70130,702276
11 ene 2024126,60127,80126,00126,78126,781460
10 ene 2024129,60131,20126,59126,60126,601405
09 ene 2024127,00132,80127,00129,50129,506184
08 ene 2024126,00127,40124,61127,19127,192329
05 ene 2024126,60128,00126,00126,51126,513695
04 ene 2024122,40126,40122,40124,80124,803310
03 ene 2024120,00121,00120,00120,19120,191256
02 ene 2024126,00126,00124,80124,80124,801166
29 dic 2023123,80124,80123,60124,01124,01453
28 dic 2023123,00123,61123,00123,55123,55831
27 dic 2023------
22 dic 2023119,20119,59119,20119,59119,5913
21 dic 2023116,80117,40116,40116,95116,95840
20 dic 2023120,00121,80119,00120,61120,611071
19 dic 2023119,31119,31119,31119,31119,3174
18 dic 2023118,40118,40116,60116,97116,97893
15 dic 2023116,20118,80116,20117,71117,712081
14 dic 2023116,01116,01116,01116,01116,018
13 dic 2023111,60111,60110,60110,60110,60129
12 dic 2023110,80110,80110,20110,20110,2076
11 dic 2023109,60110,80109,60110,80110,80254
08 dic 2023109,80109,80109,80109,80109,80103
07 dic 2023------
06 dic 2023109,80110,40109,80110,40110,402712
05 dic 2023108,20109,80108,20109,40109,401327
04 dic 2023104,80105,21104,80105,21105,21646
01 dic 2023102,80102,80102,60102,60102,6012
30 nov 2023103,00104,40102,80103,00103,00322
29 nov 2023101,60101,60100,80101,40101,401202
28 nov 2023102,00102,00101,60101,60101,6082
27 nov 2023100,60103,00100,60101,46101,464242
24 nov 2023103,40103,40100,16100,16100,16267
23 nov 202399,7099,7099,2099,2199,21352
22 nov 202393,9095,0093,9094,2094,201240
21 nov 202395,4095,4092,9092,9092,90585
20 nov 202394,1094,5094,1094,2094,2041
17 nov 202394,8094,8094,1094,1094,1097
16 nov 202392,5092,5092,5092,5092,50106
15 nov 202392,4093,3092,4092,9092,901259
14 nov 202392,7092,7088,7692,1092,102508
13 nov 202387,8088,8187,8088,4088,40234
10 nov 202387,2088,9086,8088,7088,703829
09 nov 202388,0088,2088,0088,1088,101159
08 nov 202388,6089,4088,0088,6988,696944
07 nov 202388,3088,3088,3088,3088,304
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...