Italia markets close in 6 hours 31 minutes
FTSE MIB
34.496,99 -162,56 (-0,47%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,49 +0,66 (+0,83%) Bitcoin EUR
62.570,42 -235,07 (-0,37%)
Svenska Cellulosa Aktiebolaget SCA (publ) (SVCBF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:16AM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 24 mag 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | 300 |
| 23 mag 2024 | 15,17 | 15,17 | 15,15 | 15,16 | 15,16 | 1.800 |
| 22 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | 6.400 |
| 21 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 20 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 17 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 16 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 15 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 14 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 13 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 10 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | 700 |
| 09 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 08 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 07 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 06 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | 300 |
| 03 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 02 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 01 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 30 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 29 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 26 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 25 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 24 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | 1.700 |
| 23 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 22 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 19 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 18 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | 1.300 |
| 17 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 16 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 200 |
| 15 apr 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | 100 |
| 12 apr 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 11 apr 2024 | 14,67 | 14,67 | 14,58 | 14,58 | 14,58 | 700 |
| 10 apr 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | 300 |
| 09 apr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 08 apr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | 200 |
| 05 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 04 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 03 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 02 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 1.000 |
| 01 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 28 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 27 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 26 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 25 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 25 mar 2024 | 0.003 Dividendo | |||||
| 22 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 21 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 20 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 19 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 18 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 200 |
| 15 mar 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 14 mar 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 13 mar 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 12 mar 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 11 mar 2024 | 14,18 | 14,18 | 14,17 | 14,18 | 14,18 | 6.100 |
| 08 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 07 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 06 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 05 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 04 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 900 |
| 01 mar 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 29 feb 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | 2.400 |
| 28 feb 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 27 feb 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | 200 |
| 26 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 23 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 22 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 21 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 20 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 16 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 15 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 14 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 200 |
| 13 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 12 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 09 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 08 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 07 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 06 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 05 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 02 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 01 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 31 gen 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 30 gen 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 29 gen 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 26 gen 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 25 gen 2024 | 13,15 | 13,15 | 12,51 | 13,15 | 13,15 | 2.300 |
| 24 gen 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
| 23 gen 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
| 22 gen 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
| 19 gen 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
| 18 gen 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
| 17 gen 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | 1.000 |
| 16 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 12 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 11 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 10 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 09 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | 300 |
| 08 gen 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 13.400 |
| 05 gen 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 200 |
| *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.