Lifco AB (publ) (0R4P.L)
LSE - LSE Precio retrasado. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 06:01PM BST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 260.00 | 266.20 | 259.00 | 260.84 | 260.84 | 15,993 |
| 25 abr 2024 | 266.60 | 269.20 | 256.60 | 261.80 | 261.80 | 599,085 |
| 25 abr 2024 | 2.1 Dividendo | |||||
| 24 abr 2024 | 268.80 | 272.00 | 263.28 | 269.88 | 267.78 | 48,078 |
| 23 abr 2024 | 273.20 | 277.40 | 272.60 | 272.60 | 270.48 | 26,895 |
| 22 abr 2024 | 272.40 | 273.80 | 271.40 | 272.00 | 269.88 | 15,001 |
| 19 abr 2024 | 268.00 | 273.20 | 268.00 | 271.03 | 268.92 | 16,911 |
| 18 abr 2024 | 274.00 | 275.97 | 269.80 | 272.00 | 269.89 | 18,583 |
| 17 abr 2024 | 274.20 | 276.21 | 273.98 | 274.85 | 272.71 | 12,118 |
| 16 abr 2024 | 275.60 | 277.00 | 273.83 | 274.85 | 272.72 | 32,358 |
| 15 abr 2024 | 278.60 | 283.21 | 277.20 | 280.03 | 277.85 | 15,730 |
| 12 abr 2024 | 284.40 | 284.46 | 273.80 | 277.51 | 275.35 | 24,057 |
| 11 abr 2024 | 284.40 | 285.40 | 277.80 | 279.77 | 277.60 | 171,758 |
| 10 abr 2024 | 285.80 | 289.60 | 280.80 | 284.47 | 282.25 | 136,681 |
| 09 abr 2024 | 280.00 | 284.20 | 279.40 | 282.82 | 280.62 | 25,990 |
| 08 abr 2024 | 278.40 | 282.00 | 277.83 | 280.20 | 278.02 | 226,202 |
| 05 abr 2024 | 277.20 | 278.60 | 274.40 | 275.23 | 273.09 | 20,162 |
| 04 abr 2024 | 282.60 | 284.97 | 279.60 | 283.74 | 281.53 | 8,656 |
| 03 abr 2024 | 282.20 | 284.00 | 278.60 | 280.03 | 277.85 | 222,440 |
| 02 abr 2024 | 278.00 | 285.20 | 278.00 | 284.85 | 282.64 | 21,613 |
| 28 mar 2024 | 285.80 | 288.80 | 279.60 | 285.36 | 283.14 | 72,568 |
| 27 mar 2024 | 289.20 | 290.33 | 287.80 | 288.70 | 286.45 | 22,429 |
| 26 mar 2024 | 288.40 | 289.53 | 286.50 | 287.80 | 285.56 | 89,291 |
| 25 mar 2024 | 291.80 | 292.00 | 287.50 | 292.00 | 289.73 | 159,412 |
| 22 mar 2024 | 290.50 | 291.50 | 287.90 | 289.60 | 287.35 | 21,768 |
| 21 mar 2024 | 287.30 | 290.68 | 285.10 | 287.13 | 284.89 | 13,274 |
| 20 mar 2024 | 281.80 | 287.70 | 279.90 | 284.50 | 282.29 | 10,077 |
| 19 mar 2024 | 274.50 | 280.00 | 274.10 | 278.92 | 276.75 | 31,419 |
| 18 mar 2024 | 278.50 | 279.50 | 276.80 | 277.06 | 274.91 | 32,028 |
| 15 mar 2024 | 277.70 | 280.30 | 276.20 | 277.94 | 275.77 | 15,814 |
| 14 mar 2024 | 279.50 | 279.90 | 276.10 | 277.71 | 275.55 | 64,195 |
| 13 mar 2024 | 278.50 | 280.50 | 277.90 | 278.44 | 276.28 | 172,922 |
| 12 mar 2024 | 274.50 | 278.60 | 271.60 | 274.70 | 272.56 | 15,027 |
| 11 mar 2024 | 274.80 | 276.50 | 273.40 | 274.50 | 272.36 | 43,257 |
| 08 mar 2024 | 276.50 | 278.80 | 275.50 | 275.60 | 273.46 | 123,321 |
| 07 mar 2024 | 271.80 | 275.60 | 268.50 | 270.35 | 268.24 | 23,187 |
| 06 mar 2024 | 270.00 | 274.40 | 269.10 | 271.86 | 269.75 | 171,024 |
| 05 mar 2024 | 277.90 | 278.00 | 272.14 | 272.38 | 270.26 | 110,393 |
| 04 mar 2024 | 278.80 | 278.80 | 275.80 | 277.94 | 275.78 | 13,007 |
| 01 mar 2024 | 278.20 | 279.40 | 275.40 | 277.66 | 275.50 | 30,468 |
| 29 feb 2024 | 277.20 | 278.20 | 273.10 | 275.77 | 273.63 | 68,445 |
| 28 feb 2024 | 277.40 | 277.40 | 274.70 | 275.63 | 273.48 | 31,856 |
| 27 feb 2024 | 278.30 | 280.00 | 276.70 | 277.30 | 275.14 | 101,493 |
| 26 feb 2024 | 278.90 | 280.70 | 278.50 | 279.62 | 277.45 | 221,935 |
| 23 feb 2024 | 279.80 | 279.80 | 277.90 | 278.47 | 276.31 | 103,466 |
| 22 feb 2024 | 278.60 | 279.27 | 274.90 | 277.61 | 275.45 | 67,886 |
| 21 feb 2024 | 274.80 | 275.90 | 271.70 | 273.96 | 271.83 | 23,114 |
| 20 feb 2024 | 275.70 | 277.20 | 274.00 | 275.79 | 273.64 | 71,693 |
| 19 feb 2024 | 271.40 | 276.56 | 271.10 | 276.50 | 274.35 | 28,810 |
| 16 feb 2024 | 271.50 | 273.80 | 271.50 | 273.29 | 271.17 | 173,351 |
| 15 feb 2024 | 270.70 | 271.80 | 270.00 | 270.79 | 268.68 | 41,642 |
| 14 feb 2024 | 263.90 | 269.10 | 263.75 | 268.13 | 266.04 | 22,166 |
| 13 feb 2024 | 270.90 | 270.94 | 265.10 | 267.41 | 265.33 | 22,444 |
| 12 feb 2024 | 268.30 | 270.60 | 268.30 | 270.57 | 268.47 | 19,524 |
| 09 feb 2024 | 269.60 | 270.50 | 268.47 | 268.93 | 266.83 | 178,903 |
| 08 feb 2024 | 268.90 | 269.70 | 267.40 | 269.21 | 267.11 | 219,233 |
| 07 feb 2024 | 264.30 | 268.98 | 264.30 | 268.98 | 266.89 | 11,711 |
| 06 feb 2024 | 262.00 | 262.30 | 258.30 | 261.91 | 259.87 | 15,890 |
| 05 feb 2024 | 258.10 | 263.00 | 254.50 | 259.77 | 257.75 | 63,050 |
| 02 feb 2024 | 260.10 | 265.70 | 256.10 | 257.30 | 255.30 | 45,922 |
| 01 feb 2024 | 252.40 | 257.30 | 251.00 | 251.00 | 249.05 | 6,175 |
| 31 ene 2024 | 255.40 | 255.80 | 251.60 | 252.18 | 250.21 | 55,480 |
| 30 ene 2024 | 256.00 | 256.00 | 254.20 | 255.22 | 253.23 | 172,381 |
| 29 ene 2024 | 250.70 | 255.80 | 250.60 | 252.07 | 250.11 | 77,136 |
| 26 ene 2024 | 250.80 | 254.20 | 250.80 | 252.77 | 250.81 | 41,263 |
| 25 ene 2024 | 252.50 | 254.40 | 252.40 | 254.14 | 252.16 | 5,191 |
| 24 ene 2024 | 250.10 | 251.62 | 249.70 | 250.45 | 248.50 | 53,425 |
| 23 ene 2024 | 248.00 | 250.20 | 247.88 | 247.88 | 245.95 | 112,291 |
| 22 ene 2024 | 246.20 | 248.61 | 244.60 | 247.39 | 245.47 | 18,959 |
| 19 ene 2024 | 255.60 | 255.60 | 245.10 | 250.43 | 248.49 | 58,600 |
| 18 ene 2024 | 246.10 | 248.10 | 244.40 | 247.61 | 245.68 | 161,796 |
| 17 ene 2024 | 241.20 | 246.80 | 239.90 | 244.77 | 242.87 | 61,232 |
| 16 ene 2024 | 248.80 | 251.60 | 247.10 | 250.02 | 248.07 | 134,692 |
| 15 ene 2024 | 255.00 | 255.10 | 249.96 | 250.61 | 248.66 | 19,131 |
| 12 ene 2024 | 250.60 | 255.20 | 249.20 | 254.43 | 252.45 | 49,854 |
| 11 ene 2024 | 250.00 | 251.60 | 248.40 | 250.21 | 248.26 | 31,181 |
| 10 ene 2024 | 245.20 | 247.41 | 244.80 | 245.32 | 243.41 | 9,620 |
| 09 ene 2024 | 243.30 | 245.00 | 242.52 | 244.23 | 242.33 | 13,061 |
| 08 ene 2024 | 241.40 | 243.00 | 238.40 | 241.30 | 239.42 | 12,848 |
| 05 ene 2024 | 240.80 | 243.10 | 239.40 | 241.02 | 239.15 | 4,429 |
| 04 ene 2024 | 243.30 | 243.30 | 240.30 | 243.07 | 241.18 | 12,251 |
| 03 ene 2024 | 245.40 | 245.60 | 240.50 | 241.82 | 239.94 | 15,373 |
| 02 ene 2024 | 248.20 | 249.00 | 244.90 | 246.44 | 244.52 | 43,552 |
| 29 dic 2023 | 248.20 | 248.30 | 246.30 | 247.25 | 245.33 | 6,045 |
| 28 dic 2023 | 248.10 | 248.40 | 246.70 | 248.02 | 246.09 | 9,776 |
| 27 dic 2023 | 248.90 | 249.50 | 248.20 | 248.48 | 246.55 | 1,258 |
| 22 dic 2023 | 243.90 | 248.00 | 243.90 | 247.38 | 245.46 | 116,041 |
| 21 dic 2023 | 247.90 | 249.90 | 242.90 | 244.71 | 242.80 | 21,102 |
| 20 dic 2023 | 251.70 | 252.60 | 250.00 | 251.20 | 249.25 | 20,709 |
| 19 dic 2023 | 253.10 | 253.40 | 251.40 | 252.40 | 250.43 | 9,497 |
| 18 dic 2023 | 252.50 | 252.70 | 251.00 | 251.55 | 249.59 | 267,655 |
| 15 dic 2023 | 251.90 | 253.80 | 250.90 | 252.12 | 250.16 | 24,190 |
| 14 dic 2023 | 246.10 | 251.40 | 246.00 | 250.05 | 248.11 | 10,886 |
| 13 dic 2023 | 243.50 | 244.50 | 241.98 | 241.98 | 240.10 | 4,229 |
| 12 dic 2023 | 245.10 | 245.40 | 241.20 | 243.25 | 241.36 | 15,558 |
| 11 dic 2023 | 240.80 | 244.18 | 239.90 | 244.03 | 242.13 | 18,055 |
| 08 dic 2023 | 239.50 | 241.10 | 238.60 | 240.56 | 238.69 | 6,413 |
| 07 dic 2023 | 238.70 | 240.00 | 237.08 | 239.10 | 237.24 | 35,724 |
| 06 dic 2023 | 235.50 | 242.40 | 235.50 | 240.21 | 238.34 | 38,345 |
| 05 dic 2023 | 230.60 | 237.40 | 229.10 | 235.95 | 234.12 | 43,335 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.