Italia markets closed
Dow Jones
38.574,84 -137,37 (-0,35%) Nasdaq
17.626,43 +18,00 (+0,10%) Nikkei 225
38.720,47 -156,24 (-0,40%) EUR/USD
1,0741 -0,0073 (-0,68%) Bitcoin EUR
62.295,62 -2.522,08 (-3,89%) CMC Crypto 200
1.422,66 +9,70 (+0,69%)
Investor AB (publ) (0NC6.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 12 giu 2024 | 286,25 | 293,50 | 286,15 | 286,15 | 286,15 | 1.697.299 |
| 11 giu 2024 | 288,35 | 289,50 | 283,60 | 285,65 | 285,65 | 156.645 |
| 10 giu 2024 | 287,50 | 288,25 | 286,10 | 286,91 | 286,91 | 51.691 |
| 07 giu 2024 | 288,90 | 289,65 | 286,55 | 287,98 | 287,98 | 208.111 |
| 06 giu 2024 | - | - | - | - | - | - |
| 05 giu 2024 | 286,80 | 288,80 | 285,75 | 287,17 | 287,17 | 141.639 |
| 04 giu 2024 | 286,60 | 286,60 | 282,80 | 284,18 | 284,18 | 946.965 |
| 03 giu 2024 | 288,45 | 288,85 | 284,35 | 286,14 | 286,14 | 49.043 |
| 31 mag 2024 | 282,55 | 284,65 | 281,15 | 281,44 | 281,44 | 2.202.265 |
| 30 mag 2024 | 282,05 | 282,40 | 280,90 | 281,64 | 281,64 | 88.638 |
| 29 mag 2024 | 283,50 | 284,10 | 281,30 | 282,20 | 282,20 | 81.884 |
| 28 mag 2024 | 286,70 | 287,60 | 282,05 | 283,85 | 283,85 | 78.342 |
| 24 mag 2024 | 288,70 | 288,70 | 282,30 | 284,85 | 284,85 | 32.066 |
| 23 mag 2024 | 286,85 | 287,35 | 283,85 | 285,00 | 285,00 | 131.001 |
| 22 mag 2024 | 287,45 | 287,95 | 285,70 | 286,55 | 286,55 | 121.980 |
| 21 mag 2024 | 285,45 | 286,75 | 283,45 | 283,70 | 283,70 | 1.463.983 |
| 20 mag 2024 | 274,85 | 283,35 | 274,85 | 283,30 | 283,30 | 71.934 |
| 17 mag 2024 | 277,45 | 277,45 | 275,20 | 276,34 | 276,34 | 94.255 |
| 16 mag 2024 | 281,75 | 282,45 | 276,20 | 279,39 | 279,39 | 26.911.640 |
| 15 mag 2024 | 283,70 | 284,30 | 280,50 | 281,60 | 281,60 | 65.080 |
| 14 mag 2024 | 284,00 | 284,00 | 280,30 | 280,89 | 280,89 | 2.020.811 |
| 13 mag 2024 | 282,50 | 282,75 | 280,60 | 282,55 | 282,55 | 15.483 |
| 10 mag 2024 | 281,45 | 283,20 | 280,45 | 282,35 | 282,35 | 41.482 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 277,00 | 279,45 | 277,00 | 279,00 | 279,00 | 458.511 |
| 08 mag 2024 | 3.6 Dividendo | |||||
| 07 mag 2024 | 277,30 | 280,00 | 276,25 | 279,95 | 276,35 | 35.803 |
| 03 mag 2024 | 272,60 | 273,35 | 269,90 | 273,35 | 269,83 | 20.018.860 |
| 02 mag 2024 | 272,85 | 273,05 | 268,75 | 270,00 | 266,53 | 10.064.250 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 272,55 | 274,35 | 269,50 | 272,35 | 268,85 | 307.418 |
| 29 apr 2024 | 272,20 | 273,95 | 271,65 | 272,15 | 268,65 | 36.829 |
| 26 apr 2024 | 266,30 | 271,50 | 266,30 | 270,67 | 267,19 | 117.561 |
| 25 apr 2024 | 271,80 | 271,80 | 265,20 | 267,04 | 263,61 | 2.432.371 |
| 24 apr 2024 | 268,16 | 271,15 | 268,16 | 270,08 | 266,61 | 185.764 |
| 23 apr 2024 | 266,05 | 268,85 | 266,05 | 268,60 | 265,15 | 135.694 |
| 22 apr 2024 | 262,50 | 265,00 | 262,00 | 264,25 | 260,85 | 214.653 |
| 19 apr 2024 | 259,50 | 262,55 | 258,85 | 261,05 | 257,69 | 221.553 |
| 18 apr 2024 | 265,75 | 265,75 | 259,55 | 261,90 | 258,53 | 361.191 |
| 17 apr 2024 | 260,35 | 264,25 | 260,10 | 262,54 | 259,16 | 481.612 |
| 16 apr 2024 | 258,40 | 260,90 | 257,80 | 260,55 | 257,20 | 106.929 |
| 15 apr 2024 | 261,75 | 263,85 | 261,15 | 261,74 | 258,37 | 224.621 |
| 12 apr 2024 | 261,20 | 264,70 | 260,00 | 260,76 | 257,41 | 242.398 |
| 11 apr 2024 | 261,70 | 262,00 | 257,15 | 260,80 | 257,44 | 243.518 |
| 10 apr 2024 | 263,05 | 264,15 | 259,70 | 262,74 | 259,36 | 217.232 |
| 09 apr 2024 | 264,70 | 264,70 | 260,55 | 263,30 | 259,91 | 852.840 |
| 08 apr 2024 | 263,05 | 263,35 | 259,30 | 262,54 | 259,17 | 380.907 |
| 05 apr 2024 | 263,20 | 263,95 | 260,20 | 262,54 | 259,17 | 239.364 |
| 04 apr 2024 | 268,55 | 268,65 | 267,10 | 268,15 | 264,70 | 2.422.729 |
| 03 apr 2024 | 268,40 | 270,31 | 268,11 | 268,60 | 265,15 | 512.308 |
| 02 apr 2024 | 269,20 | 271,80 | 266,30 | 270,28 | 266,81 | 348.016 |
| 28 mar 2024 | 270,45 | 271,25 | 267,65 | 268,65 | 265,20 | 309.982 |
| 27 mar 2024 | 270,00 | 270,80 | 269,15 | 269,85 | 266,38 | 300.639 |
| 26 mar 2024 | 269,90 | 271,95 | 268,70 | 269,46 | 265,99 | 246.232 |
| 25 mar 2024 | 269,15 | 270,25 | 268,25 | 269,50 | 266,03 | 191.683 |
| 22 mar 2024 | 268,10 | 269,80 | 264,60 | 269,52 | 266,06 | 195.546 |
| 21 mar 2024 | 267,45 | 267,70 | 264,65 | 266,49 | 263,06 | 177.014 |
| 20 mar 2024 | 272,40 | 272,40 | 263,00 | 264,65 | 261,24 | 292.752 |
| 19 mar 2024 | 263,00 | 266,30 | 262,75 | 265,60 | 262,18 | 141.322 |
| 18 mar 2024 | 270,75 | 270,95 | 260,25 | 266,19 | 262,77 | 918.803 |
| 15 mar 2024 | 267,30 | 271,40 | 267,00 | 270,70 | 267,22 | 123.472 |
| 14 mar 2024 | 270,10 | 270,75 | 267,55 | 269,46 | 265,99 | 123.133 |
| 13 mar 2024 | 269,25 | 270,85 | 267,80 | 268,71 | 265,25 | 104.189 |
| 12 mar 2024 | 263,95 | 269,30 | 263,95 | 267,23 | 263,79 | 167.767 |
| 11 mar 2024 | 263,10 | 263,50 | 261,95 | 263,16 | 259,78 | 177.879 |
| 08 mar 2024 | 262,20 | 263,95 | 261,70 | 263,12 | 259,74 | 128.171 |
| 07 mar 2024 | 259,35 | 262,25 | 258,20 | 258,40 | 255,08 | 126.496 |
| 06 mar 2024 | 259,20 | 260,65 | 257,70 | 260,55 | 257,20 | 2.118.475 |
| 05 mar 2024 | 259,20 | 260,80 | 256,60 | 259,50 | 256,16 | 169.923 |
| 04 mar 2024 | 260,25 | 260,25 | 258,30 | 259,24 | 255,91 | 154.018 |
| 01 mar 2024 | 261,05 | 261,90 | 258,98 | 261,53 | 258,17 | 490.418 |
| 29 feb 2024 | 259,40 | 260,55 | 257,55 | 259,30 | 255,97 | 1.015.158 |
| 28 feb 2024 | 257,50 | 259,95 | 257,50 | 259,23 | 255,90 | 259.238 |
| 27 feb 2024 | 261,25 | 261,25 | 258,99 | 259,10 | 255,77 | 1.275.225 |
| 26 feb 2024 | 259,90 | 260,75 | 259,15 | 260,15 | 256,81 | 367.836 |
| 23 feb 2024 | 258,30 | 259,98 | 257,20 | 259,94 | 256,60 | 452.989 |
| 22 feb 2024 | 255,45 | 257,95 | 255,20 | 257,45 | 254,14 | 147.943 |
| 21 feb 2024 | 256,00 | 256,00 | 252,40 | 254,45 | 251,18 | 156.713 |
| 20 feb 2024 | 256,70 | 256,72 | 253,90 | 255,60 | 252,31 | 418.778 |
| 19 feb 2024 | 254,70 | 256,30 | 252,65 | 256,18 | 252,89 | 219.353 |
| 16 feb 2024 | 252,80 | 256,10 | 252,50 | 255,18 | 251,90 | 76.491 |
| 15 feb 2024 | 251,55 | 253,40 | 250,70 | 252,69 | 249,44 | 109.006 |
| 14 feb 2024 | 250,00 | 251,21 | 249,05 | 250,80 | 247,57 | 119.817 |
| 13 feb 2024 | 239,55 | 249,85 | 239,55 | 249,37 | 246,16 | 217.366 |
| 12 feb 2024 | 246,25 | 250,15 | 246,25 | 247,80 | 244,61 | 131.428 |
| 09 feb 2024 | 248,85 | 249,50 | 246,50 | 248,11 | 244,92 | 125.903 |
| 08 feb 2024 | 248,40 | 249,00 | 247,30 | 248,50 | 245,30 | 171.551 |
| 07 feb 2024 | 248,15 | 248,40 | 246,95 | 247,50 | 244,32 | 348.701 |
| 06 feb 2024 | 248,15 | 248,16 | 245,25 | 247,70 | 244,51 | 161.136 |
| 05 feb 2024 | 247,50 | 247,70 | 245,20 | 246,12 | 242,96 | 265.536 |
| 02 feb 2024 | 248,30 | 249,30 | 246,85 | 248,04 | 244,85 | 129.157 |
| 01 feb 2024 | 244,60 | 247,80 | 244,35 | 247,12 | 243,94 | 390.744 |
| 31 gen 2024 | 246,85 | 247,30 | 245,80 | 245,90 | 242,74 | 124.823 |
| 30 gen 2024 | 245,60 | 246,65 | 245,05 | 245,80 | 242,64 | 4.727.420 |
| 29 gen 2024 | 243,70 | 246,10 | 243,00 | 244,75 | 241,60 | 223.150 |
| 26 gen 2024 | 241,70 | 244,20 | 241,05 | 242,06 | 238,95 | 61.580 |
| 25 gen 2024 | 241,90 | 242,48 | 239,30 | 241,20 | 238,10 | 144.506 |
| 24 gen 2024 | 240,50 | 241,50 | 240,00 | 241,10 | 238,00 | 182.734 |
| 23 gen 2024 | 239,05 | 240,00 | 236,80 | 237,65 | 234,59 | 336.126 |
| 22 gen 2024 | 233,35 | 239,85 | 233,35 | 238,70 | 235,63 | 166.116 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.