Investment AB Latour (publ) (0RQP.L)
LSE - LSE Precio retrasado. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:54PM BST
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 302.55 | 303.60 | 301.00 | 262.75 | 262.75 | 6,350 |
| 23 may 2024 | 301.10 | 307.60 | 301.50 | 303.90 | 303.90 | 10,947 |
| 22 may 2024 | 298.35 | 302.00 | 298.90 | 300.64 | 300.64 | 2,401 |
| 21 may 2024 | 298.85 | 301.10 | 298.00 | 298.74 | 298.74 | 743,988 |
| 20 may 2024 | 294.35 | 299.50 | 296.20 | 298.10 | 298.10 | 7,325 |
| 17 may 2024 | 294.05 | 295.40 | 292.20 | 293.70 | 293.70 | 4,929 |
| 16 may 2024 | 295.55 | 297.00 | 293.20 | 296.14 | 296.14 | 6,759 |
| 15 may 2024 | 292.10 | 297.70 | 293.20 | 295.10 | 295.10 | 3,350 |
| 15 may 2024 | 4.1 Dividendo | |||||
| 14 may 2024 | 287.25 | 292.70 | 285.60 | 290.74 | 286.64 | 5,713 |
| 13 may 2024 | 290.75 | 289.40 | 285.00 | 286.30 | 282.26 | 1,499 |
| 10 may 2024 | 283.85 | 289.20 | 284.80 | 288.88 | 284.81 | 2,369 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 280.20 | 284.40 | 280.40 | 282.02 | 278.04 | 17,887 |
| 07 may 2024 | 278.65 | 279.50 | 277.10 | 279.50 | 275.56 | 1,877 |
| 03 may 2024 | 267.65 | 275.60 | 268.40 | 262.75 | 259.04 | 5,650 |
| 02 may 2024 | 269.30 | 269.50 | 265.30 | 268.70 | 264.91 | 4,122 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 272.70 | 270.40 | 268.20 | 269.50 | 265.70 | 2,996 |
| 29 abr 2024 | 270.75 | 273.20 | 265.50 | 271.80 | 267.97 | 33,596 |
| 26 abr 2024 | 267.05 | 273.90 | 266.72 | 271.73 | 267.90 | 6,526 |
| 25 abr 2024 | 280.70 | 281.00 | 265.20 | 265.55 | 261.80 | 232,358 |
| 24 abr 2024 | 284.70 | 285.00 | 280.70 | 280.80 | 276.84 | 4,154 |
| 23 abr 2024 | 275.25 | 283.80 | 277.50 | 281.90 | 277.92 | 13,399 |
| 22 abr 2024 | 276.60 | 277.40 | 273.00 | 274.60 | 270.73 | 198,263 |
| 19 abr 2024 | 273.40 | 275.90 | 271.50 | 275.10 | 271.22 | 4,001 |
| 18 abr 2024 | 278.05 | 278.80 | 275.10 | 278.42 | 274.50 | 13,829 |
| 17 abr 2024 | 273.70 | 280.33 | 275.20 | 277.35 | 273.44 | 7,533 |
| 16 abr 2024 | 276.20 | 279.10 | 273.70 | 277.06 | 273.16 | 141,558 |
| 15 abr 2024 | 278.25 | 284.12 | 278.50 | 281.00 | 277.04 | 10,903 |
| 12 abr 2024 | 282.05 | 285.40 | 277.80 | 278.50 | 274.57 | 77,921 |
| 11 abr 2024 | 280.20 | 280.90 | 274.60 | 277.78 | 273.86 | 19,838 |
| 10 abr 2024 | 279.45 | 287.90 | 278.10 | 287.38 | 283.33 | 9,557 |
| 09 abr 2024 | 277.60 | 279.60 | 275.80 | 277.80 | 273.88 | 5,302 |
| 08 abr 2024 | 272.80 | 278.40 | 272.50 | 277.20 | 273.29 | 12,801 |
| 05 abr 2024 | 273.70 | 273.20 | 270.10 | 272.92 | 269.07 | 14,875 |
| 04 abr 2024 | 280.70 | 280.50 | 276.00 | 277.83 | 273.91 | 14,590 |
| 03 abr 2024 | 281.00 | 281.50 | 278.00 | 279.63 | 275.69 | 12,518 |
| 02 abr 2024 | 282.85 | 285.40 | 279.90 | 282.28 | 278.30 | 9,130 |
| 28 mar 2024 | 285.50 | 286.40 | 280.20 | 281.50 | 277.53 | 22,027 |
| 27 mar 2024 | 283.25 | 286.90 | 284.38 | 285.46 | 281.43 | 8,482 |
| 26 mar 2024 | 283.35 | 284.60 | 281.50 | 283.40 | 279.40 | 206,786 |
| 25 mar 2024 | 282.35 | 284.60 | 280.50 | 283.70 | 279.70 | 11,831 |
| 22 mar 2024 | 282.45 | 283.20 | 281.00 | 282.50 | 278.52 | 7,567 |
| 21 mar 2024 | 280.50 | 284.00 | 279.80 | 282.33 | 278.35 | 15,717 |
| 20 mar 2024 | 272.50 | 279.80 | 272.10 | 277.03 | 273.12 | 5,668 |
| 19 mar 2024 | 268.10 | 273.20 | 267.40 | 273.20 | 269.35 | 124,898 |
| 18 mar 2024 | 272.80 | 274.60 | 269.20 | 269.90 | 266.09 | 29,336 |
| 15 mar 2024 | 269.30 | 274.90 | 269.20 | 272.82 | 268.97 | 9,056 |
| 14 mar 2024 | 273.10 | 274.10 | 268.70 | 270.77 | 266.95 | 11,937 |
| 13 mar 2024 | 272.40 | 272.85 | 271.00 | 272.77 | 268.93 | 14,697 |
| 12 mar 2024 | 269.60 | 271.70 | 267.80 | 269.90 | 266.09 | 2,622 |
| 11 mar 2024 | 265.70 | 268.60 | 264.70 | 268.60 | 264.81 | 219,745 |
| 08 mar 2024 | 256.00 | 267.60 | 256.00 | 262.32 | 258.62 | 5,178 |
| 07 mar 2024 | 256.20 | 256.00 | 252.90 | 256.00 | 252.39 | 14,998 |
| 06 mar 2024 | 254.75 | 258.20 | 254.40 | 257.66 | 254.03 | 8,112 |
| 05 mar 2024 | 257.80 | 258.90 | 255.10 | 257.77 | 254.14 | 10,913 |
| 04 mar 2024 | 264.70 | 264.20 | 258.70 | 259.17 | 255.51 | 8,317 |
| 01 mar 2024 | 264.20 | 266.70 | 261.20 | 263.85 | 260.13 | 22,299 |
| 29 feb 2024 | 261.90 | 264.60 | 262.57 | 262.83 | 259.13 | 39,401 |
| 28 feb 2024 | 265.30 | 265.60 | 260.83 | 261.47 | 257.79 | 104,106 |
| 27 feb 2024 | 266.95 | 266.60 | 264.50 | 265.67 | 261.93 | 10,322 |
| 26 feb 2024 | 268.60 | 270.00 | 266.10 | 268.19 | 264.41 | 16,422 |
| 23 feb 2024 | 266.75 | 269.40 | 265.80 | 266.88 | 263.12 | 19,671 |
| 22 feb 2024 | 267.55 | 268.00 | 264.40 | 266.82 | 263.06 | 24,350 |
| 21 feb 2024 | 265.80 | 266.00 | 260.90 | 263.80 | 260.08 | 18,804 |
| 20 feb 2024 | 264.80 | 266.00 | 263.80 | 264.95 | 261.21 | 23,741 |
| 19 feb 2024 | 263.55 | 265.78 | 261.10 | 265.77 | 262.03 | 20,099 |
| 16 feb 2024 | 262.75 | 266.20 | 262.80 | 265.00 | 261.26 | 120,166 |
| 15 feb 2024 | 262.65 | 263.30 | 260.50 | 262.86 | 259.15 | 19,811 |
| 14 feb 2024 | 255.55 | 260.60 | 255.80 | 259.66 | 255.99 | 24,009 |
| 13 feb 2024 | 265.80 | 266.10 | 256.98 | 258.91 | 255.26 | 56,841 |
| 12 feb 2024 | 270.55 | 270.00 | 259.90 | 269.21 | 265.41 | 39,056 |
| 09 feb 2024 | 271.35 | 270.90 | 268.80 | 269.70 | 265.90 | 20,291 |
| 08 feb 2024 | 271.25 | 271.50 | 268.07 | 271.08 | 267.26 | 33,068 |
| 07 feb 2024 | 264.00 | 267.00 | 263.80 | 266.28 | 262.53 | 6,989 |
| 06 feb 2024 | 264.20 | 264.20 | 260.00 | 262.38 | 258.68 | 7,492 |
| 05 feb 2024 | 265.50 | 265.40 | 261.00 | 262.30 | 258.60 | 8,909 |
| 02 feb 2024 | 271.45 | 270.80 | 265.30 | 270.80 | 266.98 | 4,260 |
| 01 feb 2024 | 261.60 | 267.50 | 260.10 | 261.00 | 257.32 | 7,593 |
| 31 ene 2024 | 262.75 | 264.90 | 262.00 | 264.17 | 260.45 | 6,644 |
| 30 ene 2024 | 264.40 | 265.40 | 262.10 | 264.00 | 260.28 | 3,289 |
| 29 ene 2024 | 262.85 | 262.87 | 258.50 | 261.68 | 257.99 | 6,831 |
| 26 ene 2024 | 262.15 | 263.30 | 259.50 | 263.26 | 259.54 | 7,399 |
| 25 ene 2024 | 258.25 | 262.80 | 257.90 | 262.40 | 258.70 | 13,068 |
| 24 ene 2024 | 259.05 | 259.00 | 257.60 | 258.00 | 254.36 | 5,411 |
| 23 ene 2024 | 257.50 | 257.70 | 255.40 | 256.59 | 252.97 | 12,271 |
| 22 ene 2024 | 253.80 | 256.40 | 254.10 | 256.13 | 252.52 | 9,075 |
| 19 ene 2024 | 253.40 | 255.40 | 250.10 | 251.51 | 247.97 | 6,496 |
| 18 ene 2024 | 250.75 | 254.40 | 250.10 | 252.48 | 248.92 | 12,023 |
| 17 ene 2024 | 250.85 | 250.50 | 248.10 | 249.58 | 246.06 | 20,672 |
| 16 ene 2024 | 251.65 | 255.50 | 250.00 | 252.49 | 248.93 | 145,745 |
| 15 ene 2024 | 256.30 | 256.60 | 251.80 | 253.05 | 249.48 | 11,796 |
| 12 ene 2024 | 254.65 | 257.80 | 254.80 | 255.98 | 252.37 | 7,998 |
| 11 ene 2024 | 257.20 | 258.20 | 252.41 | 255.37 | 251.77 | 9,779 |
| 10 ene 2024 | 254.65 | 254.61 | 251.90 | 254.15 | 250.57 | 6,581 |
| 09 ene 2024 | 256.20 | 256.00 | 252.50 | 254.98 | 251.39 | 12,763 |
| 08 ene 2024 | 249.60 | 254.90 | 249.70 | 253.33 | 249.75 | 13,387 |
| 05 ene 2024 | 252.60 | 252.30 | 249.30 | 249.70 | 246.18 | 7,867 |
| 04 ene 2024 | 252.00 | 255.20 | 250.90 | 252.91 | 249.35 | 45,804 |
| *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.