Italia markets close in 8 hours 16 minutes
FTSE MIB
33.736,40 -10,26 (-0,03%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,23 +0,28 (+0,35%) Bitcoin EUR
55.369,59 +1.497,57 (+2,78%)
TradeDoubler AB (publ) (TRAD.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 09:10AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,7100 | 4,8000 | 4,7000 | 4,7100 | 4,7100 | 185 |
| 02 mag 2024 | 4,7800 | 4,8000 | 4,7000 | 4,7100 | 4,7100 | 6.272 |
| 30 apr 2024 | 4,7000 | 4,7900 | 4,7000 | 4,7800 | 4,7800 | 5.535 |
| 29 apr 2024 | 4,7700 | 4,7700 | 4,7000 | 4,7000 | 4,7000 | 8.818 |
| 26 apr 2024 | 4,7800 | 4,8000 | 4,6800 | 4,7800 | 4,7800 | 72.013 |
| 25 apr 2024 | 4,7000 | 4,9000 | 4,7000 | 4,8000 | 4,8000 | 77.649 |
| 24 apr 2024 | 4,7900 | 4,7900 | 4,6500 | 4,7100 | 4,7100 | 9.306 |
| 23 apr 2024 | 4,8000 | 4,8100 | 4,7100 | 4,7700 | 4,7700 | 2.670 |
| 22 apr 2024 | 4,9000 | 4,9000 | 4,7400 | 4,8000 | 4,8000 | 2.917 |
| 19 apr 2024 | 4,7600 | 4,9500 | 4,7600 | 4,9400 | 4,9400 | 69.952 |
| 18 apr 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | 7.101 |
| 17 apr 2024 | 4,6100 | 4,6500 | 4,6100 | 4,6300 | 4,6300 | 2.805 |
| 16 apr 2024 | 4,6500 | 4,7000 | 4,6000 | 4,6900 | 4,6900 | 23.066 |
| 15 apr 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | 27.929 |
| 12 apr 2024 | 4,6900 | 4,7100 | 4,6100 | 4,7000 | 4,7000 | 50.685 |
| 11 apr 2024 | 4,6600 | 4,6900 | 4,6200 | 4,6900 | 4,6900 | 5.431 |
| 10 apr 2024 | 4,6000 | 4,6600 | 4,5900 | 4,6500 | 4,6500 | 5.321 |
| 09 apr 2024 | 4,6000 | 4,6900 | 4,5600 | 4,6900 | 4,6900 | 5.233 |
| 08 apr 2024 | 4,5600 | 4,7300 | 4,5500 | 4,7000 | 4,7000 | 2.824 |
| 05 apr 2024 | 4,5300 | 4,7200 | 4,4900 | 4,5600 | 4,5600 | 13.146 |
| 04 apr 2024 | 4,6400 | 4,6400 | 4,5200 | 4,5300 | 4,5300 | 3.654 |
| 03 apr 2024 | 4,5900 | 4,6400 | 4,5300 | 4,6400 | 4,6400 | 856 |
| 02 apr 2024 | 4,5600 | 4,6000 | 4,4000 | 4,6000 | 4,6000 | 29.890 |
| 28 mar 2024 | 4,6900 | 4,6900 | 4,5000 | 4,5700 | 4,5700 | 46.849 |
| 27 mar 2024 | 4,6000 | 4,7200 | 4,5000 | 4,6900 | 4,6900 | 56.875 |
| 26 mar 2024 | 4,3900 | 4,6500 | 4,3900 | 4,5200 | 4,5200 | 136.739 |
| 25 mar 2024 | 4,2700 | 4,4700 | 4,2700 | 4,4700 | 4,4700 | 11.958 |
| 22 mar 2024 | 4,3500 | 4,6400 | 4,2700 | 4,3500 | 4,3500 | 100.963 |
| 21 mar 2024 | 4,3000 | 4,3500 | 4,3000 | 4,3500 | 4,3500 | 27.955 |
| 20 mar 2024 | 4,3000 | 4,3500 | 4,3000 | 4,3000 | 4,3000 | 7.581 |
| 19 mar 2024 | 4,3600 | 4,3600 | 4,2700 | 4,2800 | 4,2800 | 37.586 |
| 18 mar 2024 | 4,3000 | 4,3700 | 4,2900 | 4,3600 | 4,3600 | 107.726 |
| 15 mar 2024 | 4,3000 | 4,4000 | 4,2700 | 4,3100 | 4,3100 | 4.812 |
| 14 mar 2024 | 4,2900 | 4,4900 | 4,2300 | 4,3000 | 4,3000 | 74.969 |
| 13 mar 2024 | 4,3900 | 4,4600 | 4,3800 | 4,3800 | 4,3800 | 9.511 |
| 12 mar 2024 | 4,3500 | 4,4100 | 4,3300 | 4,3900 | 4,3900 | 24.399 |
| 11 mar 2024 | 4,4400 | 4,4400 | 4,3200 | 4,3500 | 4,3500 | 2.151 |
| 08 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 2.252 |
| 07 mar 2024 | 4,3500 | 4,3600 | 4,3400 | 4,3600 | 4,3600 | 353 |
| 06 mar 2024 | 4,3800 | 4,4300 | 4,3700 | 4,4300 | 4,4300 | 1.475 |
| 05 mar 2024 | 4,4100 | 4,4300 | 4,2300 | 4,4300 | 4,4300 | 20.450 |
| 04 mar 2024 | 4,4800 | 4,4800 | 4,3500 | 4,4100 | 4,4100 | 5.752 |
| 01 mar 2024 | 4,5100 | 4,7300 | 4,4600 | 4,4800 | 4,4800 | 32.342 |
| 29 feb 2024 | 4,5900 | 4,7000 | 4,4600 | 4,5100 | 4,5100 | 72.571 |
| 28 feb 2024 | 4,7300 | 4,8000 | 4,4600 | 4,5700 | 4,5700 | 68.407 |
| 27 feb 2024 | 4,5500 | 4,6800 | 4,4700 | 4,6700 | 4,6700 | 4.038 |
| 26 feb 2024 | 4,6300 | 4,6300 | 4,2600 | 4,5500 | 4,5500 | 17.376 |
| 23 feb 2024 | 4,4900 | 4,6300 | 4,3700 | 4,6300 | 4,6300 | 2.795 |
| 22 feb 2024 | 4,4100 | 4,7500 | 4,3300 | 4,5700 | 4,5700 | 31.826 |
| 21 feb 2024 | 4,4600 | 4,5300 | 4,4300 | 4,4400 | 4,4400 | 4.967 |
| 20 feb 2024 | 4,5200 | 4,5500 | 4,4900 | 4,4900 | 4,4900 | 2.777 |
| 19 feb 2024 | 4,6400 | 4,6400 | 4,4900 | 4,5800 | 4,5800 | 4.427 |
| 16 feb 2024 | 4,5400 | 4,6500 | 4,4000 | 4,6500 | 4,6500 | 22.388 |
| 15 feb 2024 | 4,6700 | 4,6700 | 4,5000 | 4,6300 | 4,6300 | 7.184 |
| 14 feb 2024 | 4,6800 | 4,6800 | 4,5000 | 4,6700 | 4,6700 | 3.095 |
| 13 feb 2024 | 4,3200 | 4,7000 | 4,2300 | 4,6000 | 4,6000 | 81.229 |
| 12 feb 2024 | 4,4000 | 4,5900 | 4,3900 | 4,4900 | 4,4900 | 12.323 |
| 09 feb 2024 | 4,2100 | 4,4000 | 4,2100 | 4,4000 | 4,4000 | 3.110 |
| 08 feb 2024 | 4,3500 | 4,4900 | 4,2600 | 4,4900 | 4,4900 | 15.463 |
| 07 feb 2024 | 4,3500 | 4,4600 | 4,2100 | 4,3600 | 4,3600 | 62.672 |
| 06 feb 2024 | 4,3700 | 4,5000 | 4,3700 | 4,3800 | 4,3800 | 216 |
| 05 feb 2024 | 4,5700 | 4,5700 | 4,3800 | 4,5200 | 4,5200 | 4.874 |
| 02 feb 2024 | 4,5000 | 4,5900 | 4,5000 | 4,5700 | 4,5700 | 1.320 |
| 01 feb 2024 | 4,3800 | 4,4500 | 4,3800 | 4,4500 | 4,4500 | 4.120 |
| 31 gen 2024 | 4,4100 | 4,5300 | 4,4100 | 4,4400 | 4,4400 | 22.770 |
| 30 gen 2024 | 4,6200 | 4,7200 | 4,3600 | 4,4700 | 4,4700 | 96.862 |
| 29 gen 2024 | 4,5900 | 4,7400 | 4,5800 | 4,6200 | 4,6200 | 6.787 |
| 26 gen 2024 | 4,7700 | 4,7700 | 4,4100 | 4,5900 | 4,5900 | 36.864 |
| 25 gen 2024 | 4,6400 | 4,6400 | 4,4600 | 4,5400 | 4,5400 | 20.724 |
| 24 gen 2024 | 4,5200 | 4,5700 | 4,4500 | 4,5500 | 4,5500 | 9.023 |
| 23 gen 2024 | 4,5500 | 4,6900 | 4,5500 | 4,6300 | 4,6300 | 42.140 |
| 22 gen 2024 | 4,4000 | 5,3200 | 4,3400 | 4,6000 | 4,6000 | 146.392 |
| 19 gen 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4000 | 4,4000 | 10.567 |
| 18 gen 2024 | 4,4000 | 4,4400 | 4,3500 | 4,4000 | 4,4000 | 5.544 |
| 17 gen 2024 | 4,4500 | 4,4800 | 4,3600 | 4,4000 | 4,4000 | 13.353 |
| 16 gen 2024 | 4,3100 | 4,4500 | 4,3100 | 4,4100 | 4,4100 | 3.608 |
| 15 gen 2024 | 4,4600 | 4,5500 | 4,3100 | 4,3600 | 4,3600 | 29.367 |
| 12 gen 2024 | 4,6000 | 4,6500 | 4,5300 | 4,6500 | 4,6500 | 7.473 |
| 11 gen 2024 | 4,6100 | 4,6100 | 4,5800 | 4,5800 | 4,5800 | 8.629 |
| 10 gen 2024 | 4,7100 | 4,8000 | 4,6000 | 4,7000 | 4,7000 | 36.230 |
| 09 gen 2024 | 4,3400 | 4,7800 | 4,3400 | 4,7100 | 4,7100 | 36.998 |
| 08 gen 2024 | 4,4000 | 4,6300 | 4,3100 | 4,3100 | 4,3100 | 37.163 |
| 05 gen 2024 | 4,6000 | 4,7400 | 4,4000 | 4,4000 | 4,4000 | 26.894 |
| 04 gen 2024 | 4,6100 | 6,0000 | 4,3200 | 4,6000 | 4,6000 | 50.672 |
| 03 gen 2024 | 4,4800 | 4,6700 | 4,4000 | 4,6100 | 4,6100 | 13.755 |
| 02 gen 2024 | 4,3700 | 4,7700 | 4,3500 | 4,4800 | 4,4800 | 1.899 |
| 29 dic 2023 | 4,4400 | 4,5000 | 4,3700 | 4,3700 | 4,3700 | 2.180 |
| 28 dic 2023 | 4,3100 | 4,4600 | 4,3100 | 4,4400 | 4,4400 | 5.481 |
| 27 dic 2023 | 4,3000 | 4,3900 | 4,2800 | 4,3800 | 4,3800 | 5.426 |
| 22 dic 2023 | 4,3100 | 4,4300 | 4,3000 | 4,3500 | 4,3500 | 5.038 |
| 21 dic 2023 | 4,3100 | 4,4700 | 4,2500 | 4,3100 | 4,3100 | 11.077 |
| 20 dic 2023 | 4,3600 | 4,4000 | 4,2700 | 4,4000 | 4,4000 | 20.792 |
| 19 dic 2023 | 4,5000 | 4,5000 | 4,2400 | 4,2400 | 4,2400 | 13.080 |
| 18 dic 2023 | 4,4000 | 4,7100 | 4,4000 | 4,4100 | 4,4100 | 4.534 |
| 15 dic 2023 | 4,4200 | 4,6000 | 4,4200 | 4,4400 | 4,4400 | 14.113 |
| 14 dic 2023 | 4,3900 | 4,6000 | 4,3300 | 4,3500 | 4,3500 | 6.011 |
| 13 dic 2023 | 4,2100 | 4,5000 | 4,2100 | 4,3900 | 4,3900 | 55.565 |
| 12 dic 2023 | 4,3900 | 4,3900 | 4,2600 | 4,2600 | 4,2600 | 1.978 |
| 11 dic 2023 | 4,3500 | 4,4000 | 4,2500 | 4,4000 | 4,4000 | 2.506 |
| 08 dic 2023 | 4,3300 | 4,4500 | 4,2000 | 4,3500 | 4,3500 | 30.543 |
| *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.