La bourse est fermée

Alfa Laval AB (publ) (0NNF.L)

LSE - LSE Prix différé. Devise en SEK
Ajouter à la liste dynamique
297,97+7,97 (+2,75 %)
À la clôture : 06:45PM BST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024480,50481,10463,20464,60464,601 704 027
13 juin 2024483,55485,90478,30481,30481,3094 647
12 juin 2024477,30484,20476,90484,20484,2034 470
11 juin 2024480,75483,80472,90475,40475,4062 589
10 juin 2024477,35480,70476,00480,10480,10177 511
07 juin 2024483,40486,20475,60480,80480,8038 394
06 juin 2024------
05 juin 2024478,20480,30476,50480,00480,0045 611
04 juin 2024481,95482,00474,70479,50479,5050 764
03 juin 2024489,50490,30480,10481,70481,7094 625
31 mai 2024483,05487,30481,30485,20485,2050 274
30 mai 2024485,45484,40481,10482,30482,3030 271
29 mai 2024482,85489,70483,90485,00485,0079 104
28 mai 2024487,95489,30482,30483,60483,6071 554
24 mai 2024491,00490,50487,00491,00491,0024 925
23 mai 2024489,50494,50488,40492,90492,90197 519
22 mai 2024493,00493,50488,60489,10489,106 535
21 mai 2024489,85493,00487,70493,00493,0048 362
20 mai 2024486,75489,80483,30489,80489,805 018
17 mai 2024485,50487,90483,90486,30486,3038 775
16 mai 2024491,45491,50484,70487,10487,10156 217
15 mai 2024486,25490,40484,50490,40490,4084 281
14 mai 2024484,90485,80483,40484,40484,401 709 248
13 mai 2024486,90489,90482,40485,70485,701 316 787
10 mai 2024485,25487,50480,70486,50486,5018 720
09 mai 2024------
08 mai 2024476,15484,40477,80477,80477,8053 745
07 mai 2024474,20479,10473,30479,10479,108 910
03 mai 2024471,40471,40467,50470,60470,602 005 754
02 mai 2024471,30474,90469,30469,30469,30113 563
01 mai 2024------
30 avr. 2024477,40477,80466,00471,20471,2022 477
29 avr. 2024475,35477,50471,30476,60476,6041 920
26 avr. 2024471,50474,30463,80471,80471,80363 614
26 avr. 20247.5 Dividende
25 avr. 2024431,85469,70430,40469,40461,90258 548
24 avr. 2024427,70435,60424,90434,11427,17169 808
23 avr. 2024422,40425,73418,00423,34416,58134 407
22 avr. 2024423,10423,60419,20420,92414,2077 344
19 avr. 2024417,55423,80415,30421,21414,482 136 967
18 avr. 2024426,80426,30418,50421,64414,90155 372
17 avr. 2024423,00429,50422,87425,87419,07163 516
16 avr. 2024425,20430,71421,70424,16417,38165 361
15 avr. 2024424,45433,70424,50429,55422,6978 035
12 avr. 2024427,00427,40418,82424,00417,2347 959
11 avr. 2024428,25431,80417,60423,56416,7965 966
10 avr. 2024423,85432,40424,00424,30417,52602 424
09 avr. 2024417,85426,50417,70425,33418,54303 100
08 avr. 2024421,40421,70417,00418,22411,54148 258
05 avr. 2024413,75421,01412,20416,54409,89182 361
04 avr. 2024421,50423,00417,80421,59414,8565 195
03 avr. 2024418,80421,10417,20419,36412,6638 593
02 avr. 2024420,00424,00417,90422,25415,512 104 181
28 mars 2024424,95427,50419,28426,55419,73130 541
27 mars 2024425,55426,40421,90425,77418,97172 292
26 mars 2024428,80431,00423,80426,44419,62181 415
25 mars 2024437,80438,04430,41432,61425,691 222 001
22 mars 2024435,85440,87434,40439,76432,73239 038
21 mars 2024432,55437,70429,50437,49430,50287 399
20 mars 2024421,45432,00421,00429,29422,43185 921
19 mars 2024418,05422,53416,10419,27412,57254 668
18 mars 2024420,65423,90417,97421,66414,92554 938
15 mars 2024415,45423,19415,60422,78416,0266 264
14 mars 2024413,15417,70413,00415,36408,721 841 795
13 mars 2024414,60415,60412,40413,78407,17165 839
12 mars 2024410,35414,70408,00410,00403,4523 294
11 mars 2024401,65409,30400,10407,83401,3176 916
08 mars 2024398,70405,30398,40403,38396,9413 068
07 mars 2024393,55399,40393,20396,49390,1516 552
06 mars 2024391,65396,50391,20395,38389,07724 734
05 mars 2024391,60394,50387,50392,14385,87271 234
04 mars 2024394,30397,50394,10395,89389,57264 887
01 mars 2024390,05394,80386,70393,43387,14854 768
29 févr. 2024384,70392,30384,90389,70383,47340 089
28 févr. 2024380,00384,50380,00383,75377,62607 080
27 févr. 2024384,30384,60379,70380,34374,27360 106
26 févr. 2024382,40384,01380,80382,39376,2835 101
23 févr. 2024378,50382,50377,90378,92372,8735 434
22 févr. 2024383,45387,00376,62379,57373,51144 154
21 févr. 2024378,55381,14378,50380,38374,3042 724
20 févr. 2024376,05380,10375,30378,43372,3836 354
19 févr. 2024376,50378,10374,30375,56369,5654 391
16 févr. 2024385,05385,00377,30378,74372,6837 490
15 févr. 2024382,15388,20383,20385,55379,3984 515
14 févr. 2024378,65381,40378,89380,32374,2469 947
13 févr. 2024377,80379,20373,82378,42372,37136 368
12 févr. 2024369,55377,70369,50374,33368,34486 102
09 févr. 2024376,35378,30366,20374,85368,86115 553
08 févr. 2024374,40377,20374,67376,24370,23137 092
07 févr. 2024370,90378,00370,50375,11369,1268 204
06 févr. 2024372,65376,70367,50373,83367,86522 744
05 févr. 2024389,55391,00384,80388,10381,90235 256
02 févr. 2024388,95398,80386,10390,35384,11233 473
01 févr. 2024383,40388,50380,30382,85376,7320 897
31 janv. 2024379,05388,30378,50385,24379,09114 158
30 janv. 2024374,20377,49373,70375,84369,83111 896
29 janv. 2024374,85375,00370,50373,59367,6292 654
26 janv. 2024373,70375,48372,60375,40369,40516 104
25 janv. 2024374,70374,90369,50370,36364,4588 459
24 janv. 2024379,70379,90374,30375,10369,1175 995
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...