Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.199,23 +2.888,20 (+5,22%)
Doxa AB (publ) (DOXA.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 2,4950 | 2,6200 | 2,4900 | 2,6000 | 2,6000 | 239.855 |
| 02 mag 2024 | 2,5450 | 2,5900 | 2,4900 | 2,4900 | 2,4900 | 318.953 |
| 30 apr 2024 | 2,6300 | 2,6400 | 2,4800 | 2,5450 | 2,5450 | 644.596 |
| 29 apr 2024 | 2,5900 | 2,7550 | 2,5200 | 2,6800 | 2,6800 | 528.138 |
| 26 apr 2024 | 2,6500 | 2,7100 | 2,5800 | 2,6100 | 2,6100 | 606.469 |
| 25 apr 2024 | 2,6950 | 2,6950 | 2,6050 | 2,6600 | 2,6600 | 755.299 |
| 24 apr 2024 | 2,6750 | 2,7100 | 2,6300 | 2,7000 | 2,7000 | 315.270 |
| 23 apr 2024 | 2,7500 | 2,7500 | 2,6500 | 2,6950 | 2,6950 | 729.562 |
| 22 apr 2024 | 2,7500 | 2,7850 | 2,6800 | 2,7400 | 2,7400 | 636.242 |
| 19 apr 2024 | 2,7400 | 2,7750 | 2,7000 | 2,7500 | 2,7500 | 457.855 |
| 18 apr 2024 | 2,7900 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | 723.347 |
| 17 apr 2024 | 2,8550 | 2,8800 | 2,7200 | 2,7600 | 2,7600 | 930.055 |
| 16 apr 2024 | 2,8350 | 2,8650 | 2,7000 | 2,8450 | 2,8450 | 1.008.250 |
| 15 apr 2024 | 2,8750 | 2,8750 | 2,8000 | 2,8350 | 2,8350 | 958.693 |
| 12 apr 2024 | 2,8500 | 2,8900 | 2,8400 | 2,8500 | 2,8500 | 914.264 |
| 11 apr 2024 | 2,9000 | 2,9300 | 2,8250 | 2,8300 | 2,8300 | 4.691.534 |
| 10 apr 2024 | 3,1900 | 3,2000 | 3,0650 | 3,0800 | 3,0800 | 244.755 |
| 09 apr 2024 | 3,2500 | 3,2850 | 3,1550 | 3,1900 | 3,1900 | 126.915 |
| 08 apr 2024 | 3,1600 | 3,2250 | 3,1400 | 3,1950 | 3,1950 | 146.938 |
| 05 apr 2024 | 3,1050 | 3,3400 | 3,1050 | 3,1650 | 3,1650 | 159.123 |
| 04 apr 2024 | 3,2500 | 3,2500 | 3,1550 | 3,1700 | 3,1700 | 301.725 |
| 03 apr 2024 | 3,2500 | 3,2500 | 3,1800 | 3,2450 | 3,2450 | 146.369 |
| 02 apr 2024 | 3,1200 | 3,3100 | 3,0550 | 3,2400 | 3,2400 | 813.433 |
| 28 mar 2024 | 3,1400 | 3,2200 | 3,1200 | 3,1200 | 3,1200 | 192.004 |
| 27 mar 2024 | 3,0600 | 3,2800 | 3,0600 | 3,1350 | 3,1350 | 437.761 |
| 26 mar 2024 | 3,1050 | 3,2200 | 3,0500 | 3,1400 | 3,1400 | 907.049 |
| 25 mar 2024 | 3,1300 | 3,2000 | 3,0800 | 3,1050 | 3,1050 | 414.959 |
| 22 mar 2024 | 3,1250 | 3,1900 | 3,1000 | 3,1650 | 3,1650 | 309.520 |
| 21 mar 2024 | 3,1500 | 3,2000 | 3,0450 | 3,1400 | 3,1400 | 365.134 |
| 20 mar 2024 | 3,2000 | 3,2000 | 3,0700 | 3,1500 | 3,1500 | 339.697 |
| 19 mar 2024 | 3,3350 | 3,3350 | 3,2150 | 3,2150 | 3,2150 | 183.725 |
| 18 mar 2024 | 3,4700 | 3,4700 | 3,2950 | 3,3400 | 3,3400 | 161.481 |
| 15 mar 2024 | 3,4150 | 3,5000 | 3,3700 | 3,4700 | 3,4700 | 204.080 |
| 14 mar 2024 | 3,4800 | 3,4850 | 3,3500 | 3,4150 | 3,4150 | 220.193 |
| 13 mar 2024 | 3,4450 | 3,5900 | 3,3100 | 3,4400 | 3,4400 | 340.907 |
| 12 mar 2024 | 3,4800 | 3,6000 | 3,4150 | 3,4450 | 3,4450 | 282.202 |
| 11 mar 2024 | 3,3500 | 3,4950 | 3,3500 | 3,4200 | 3,4200 | 296.912 |
| 08 mar 2024 | 3,0800 | 3,3500 | 3,0550 | 3,3500 | 3,3500 | 619.049 |
| 07 mar 2024 | 3,0700 | 3,1400 | 3,0350 | 3,0800 | 3,0800 | 150.960 |
| 06 mar 2024 | 2,9850 | 3,1500 | 2,9400 | 3,0700 | 3,0700 | 728.681 |
| 05 mar 2024 | 2,9000 | 3,2000 | 2,9000 | 2,9850 | 2,9850 | 660.212 |
| 04 mar 2024 | 2,9650 | 3,0900 | 2,8100 | 3,0300 | 3,0300 | 534.737 |
| 01 mar 2024 | 2,9500 | 2,9700 | 2,9100 | 2,9650 | 2,9650 | 404.966 |
| 29 feb 2024 | 2,9950 | 2,9950 | 2,9300 | 2,9500 | 2,9500 | 199.224 |
| 28 feb 2024 | 3,1000 | 3,1000 | 2,9600 | 2,9950 | 2,9950 | 194.226 |
| 27 feb 2024 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 159.292 |
| 26 feb 2024 | 3,0500 | 3,0600 | 2,9800 | 3,0350 | 3,0350 | 189.531 |
| 23 feb 2024 | 3,1000 | 3,2250 | 3,0350 | 3,0500 | 3,0500 | 237.512 |
| 22 feb 2024 | 3,1600 | 3,1850 | 3,0000 | 3,1000 | 3,1000 | 997.377 |
| 21 feb 2024 | 3,1400 | 3,2250 | 3,0850 | 3,1900 | 3,1900 | 43.567 |
| 20 feb 2024 | 3,3500 | 3,3500 | 3,1050 | 3,1400 | 3,1400 | 681.865 |
| 19 feb 2024 | 3,2750 | 3,3500 | 3,1950 | 3,2500 | 3,2500 | 352.196 |
| 16 feb 2024 | 3,2300 | 3,3700 | 3,1800 | 3,2750 | 3,2750 | 217.955 |
| 15 feb 2024 | 3,0650 | 3,2600 | 2,9000 | 3,1850 | 3,1850 | 1.096.943 |
| 14 feb 2024 | 3,0300 | 3,0700 | 2,9500 | 3,0650 | 3,0650 | 180.159 |
| 13 feb 2024 | 2,9850 | 3,0750 | 2,9100 | 3,0300 | 3,0300 | 365.075 |
| 12 feb 2024 | 3,0050 | 3,0450 | 2,9000 | 2,9900 | 2,9900 | 376.156 |
| 09 feb 2024 | 3,0300 | 3,0750 | 2,9500 | 3,0450 | 3,0450 | 206.880 |
| 08 feb 2024 | 3,0500 | 3,0500 | 3,0150 | 3,0250 | 3,0250 | 84.637 |
| 07 feb 2024 | 3,0150 | 3,2000 | 3,0150 | 3,0300 | 3,0300 | 129.275 |
| 06 feb 2024 | 3,0200 | 3,1300 | 3,0200 | 3,1000 | 3,1000 | 184.029 |
| 05 feb 2024 | 3,1350 | 3,1400 | 3,0200 | 3,0200 | 3,0200 | 221.807 |
| 02 feb 2024 | 3,2450 | 3,2600 | 3,1350 | 3,1400 | 3,1400 | 111.635 |
| 01 feb 2024 | 3,1500 | 3,2800 | 3,1500 | 3,2000 | 3,2000 | 226.424 |
| 31 gen 2024 | 3,2250 | 3,2250 | 3,1600 | 3,2000 | 3,2000 | 102.655 |
| 30 gen 2024 | 3,2100 | 3,2700 | 3,1750 | 3,2250 | 3,2250 | 185.748 |
| 29 gen 2024 | 3,3700 | 3,4500 | 3,1800 | 3,2750 | 3,2750 | 309.763 |
| 26 gen 2024 | 3,3350 | 3,4750 | 3,2500 | 3,3650 | 3,3650 | 341.280 |
| 25 gen 2024 | 3,2800 | 3,4050 | 3,2600 | 3,4000 | 3,4000 | 441.757 |
| 24 gen 2024 | 3,2350 | 3,3150 | 3,1600 | 3,2600 | 3,2600 | 320.131 |
| 23 gen 2024 | 3,1650 | 3,2400 | 3,1500 | 3,2350 | 3,2350 | 125.693 |
| 22 gen 2024 | 3,2500 | 3,3000 | 3,1300 | 3,2450 | 3,2450 | 303.138 |
| 19 gen 2024 | 3,2500 | 3,2650 | 3,1450 | 3,1950 | 3,1950 | 78.997 |
| 18 gen 2024 | 3,1950 | 3,2000 | 3,1250 | 3,2000 | 3,2000 | 95.494 |
| 17 gen 2024 | 3,3200 | 3,3200 | 3,1250 | 3,2000 | 3,2000 | 299.310 |
| 16 gen 2024 | 3,2250 | 3,3800 | 3,2150 | 3,2400 | 3,2400 | 163.205 |
| 15 gen 2024 | 3,2100 | 3,3000 | 3,1700 | 3,2500 | 3,2500 | 149.867 |
| 12 gen 2024 | 3,2200 | 3,3350 | 3,1800 | 3,2550 | 3,2550 | 269.833 |
| 11 gen 2024 | 3,3500 | 3,3700 | 3,2250 | 3,2750 | 3,2750 | 180.830 |
| 10 gen 2024 | 3,3750 | 3,3950 | 3,2900 | 3,3700 | 3,3700 | 90.816 |
| 09 gen 2024 | 3,3900 | 3,3950 | 3,3100 | 3,3800 | 3,3800 | 53.834 |
| 08 gen 2024 | 3,3650 | 3,4000 | 3,3150 | 3,3900 | 3,3900 | 71.256 |
| 05 gen 2024 | 3,4000 | 3,4000 | 3,2800 | 3,3600 | 3,3600 | 53.843 |
| 04 gen 2024 | 3,2700 | 3,4050 | 3,2700 | 3,4000 | 3,4000 | 124.494 |
| 03 gen 2024 | 3,4150 | 3,4500 | 3,2300 | 3,2700 | 3,2700 | 237.410 |
| 02 gen 2024 | 3,4500 | 3,4800 | 3,3750 | 3,4150 | 3,4150 | 41.414 |
| 29 dic 2023 | 3,5000 | 3,5600 | 3,3200 | 3,4050 | 3,4050 | 321.462 |
| 28 dic 2023 | 3,4400 | 3,5000 | 3,3350 | 3,5000 | 3,5000 | 356.481 |
| 27 dic 2023 | 3,1950 | 3,4600 | 3,1700 | 3,4450 | 3,4450 | 408.812 |
| 22 dic 2023 | 3,2000 | 3,2650 | 3,1400 | 3,1950 | 3,1950 | 141.055 |
| 21 dic 2023 | 3,1900 | 3,2700 | 3,1300 | 3,2000 | 3,2000 | 964.996 |
| 20 dic 2023 | 3,1000 | 3,3150 | 3,0800 | 3,2300 | 3,2300 | 1.337.107 |
| 19 dic 2023 | 2,9450 | 3,1250 | 2,9450 | 3,0550 | 3,0550 | 206.550 |
| 18 dic 2023 | 3,2400 | 3,2400 | 2,6950 | 2,9450 | 2,9450 | 666.676 |
| 15 dic 2023 | 3,1000 | 3,2400 | 3,0750 | 3,1200 | 3,1200 | 177.750 |
| 14 dic 2023 | 3,0300 | 3,1700 | 3,0300 | 3,1000 | 3,1000 | 153.147 |
| 13 dic 2023 | 3,0900 | 3,0900 | 2,9600 | 3,0000 | 3,0000 | 108.244 |
| 12 dic 2023 | 3,1200 | 3,1200 | 2,9900 | 3,1050 | 3,1050 | 386.367 |
| 11 dic 2023 | 3,1800 | 3,3600 | 3,0600 | 3,1250 | 3,1250 | 318.078 |
| 08 dic 2023 | 3,3000 | 3,3800 | 3,1300 | 3,1800 | 3,1800 | 235.744 |
| *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.