Italia markets close in 3 hours 35 minutes
FTSE MIB
34.730,62 +238,21 (+0,69%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,06 +0,07 (+0,09%) Bitcoin EUR
63.743,42 +953,20 (+1,52%)
Zenicor Medical Systems AB (ZENI.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 09:00AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 250 |
| 31 mag 2024 | 2,3800 | 2,3800 | 2,2000 | 2,2000 | 2,2000 | 500 |
| 30 mag 2024 | 2,1000 | 2,3200 | 1,9700 | 1,9700 | 1,9700 | 29.016 |
| 29 mag 2024 | 2,0800 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 12.240 |
| 28 mag 2024 | 2,0000 | 2,1600 | 1,8400 | 2,0800 | 2,0800 | 28.501 |
| 27 mag 2024 | 2,4600 | 2,4600 | 2,1800 | 2,2000 | 2,2000 | 5.657 |
| 24 mag 2024 | 2,2200 | 2,4800 | 2,2200 | 2,4800 | 2,4800 | 3.930 |
| 23 mag 2024 | 2,5200 | 2,8800 | 1,6600 | 2,4800 | 2,4800 | 59.244 |
| 22 mag 2024 | 2,5200 | 2,7200 | 2,5200 | 2,5200 | 2,5200 | 9.200 |
| 21 mag 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 80 |
| 20 mag 2024 | 2,7800 | 2,7800 | 2,7400 | 2,7400 | 2,7400 | 1.452 |
| 17 mag 2024 | 2,3400 | 2,7800 | 2,3400 | 2,7800 | 2,7800 | 3.594 |
| 16 mag 2024 | 2,4400 | 2,4400 | 2,3200 | 2,3800 | 2,3800 | 1.135 |
| 15 mag 2024 | 2,4800 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 5.737 |
| 14 mag 2024 | 2,1000 | 2,2400 | 2,1000 | 2,2400 | 2,2400 | 4.000 |
| 13 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 250 |
| 10 mag 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 21.413 |
| 08 mag 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 400 |
| 07 mag 2024 | 2,5400 | 2,8400 | 2,5200 | 2,5200 | 2,5200 | 2.112 |
| 06 mag 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 250 |
| 03 mag 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 1.513 |
| 02 mag 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | 269 |
| 30 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 100 |
| 29 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 40 |
| 26 apr 2024 | 2,7000 | 2,8400 | 2,7000 | 2,8400 | 2,8400 | 1.810 |
| 25 apr 2024 | 2,9200 | 2,9200 | 2,7600 | 2,7600 | 2,7600 | 3.549 |
| 24 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 23 apr 2024 | 2,9200 | 2,9400 | 2,7000 | 2,9200 | 2,9200 | 4.293 |
| 22 apr 2024 | 2,7400 | 2,9200 | 2,7400 | 2,9200 | 2,9200 | 2.431 |
| 19 apr 2024 | 2,8000 | 2,9600 | 2,8000 | 2,9600 | 2,9600 | 1.395 |
| 18 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.750 |
| 16 apr 2024 | 3,0600 | 3,0800 | 2,8400 | 3,0000 | 3,0000 | 6.432 |
| 15 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2.000 |
| 12 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 137 |
| 11 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2.500 |
| 10 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 09 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 5.000 |
| 08 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 700 |
| 05 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 04 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 03 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 96 |
| 02 apr 2024 | 2,9800 | 2,9800 | 2,8000 | 2,8000 | 2,8000 | 3.600 |
| 28 mar 2024 | 3,0000 | 3,0000 | 2,7200 | 2,9800 | 2,9800 | 11.765 |
| 27 mar 2024 | 2,9800 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 3.800 |
| 26 mar 2024 | 2,7200 | 2,8000 | 2,7200 | 2,8000 | 2,8000 | 5.220 |
| 25 mar 2024 | 2,9000 | 2,9600 | 2,7000 | 2,9600 | 2,9600 | 9.250 |
| 22 mar 2024 | 2,8000 | 3,0000 | 2,8000 | 2,9800 | 2,9800 | 5.520 |
| 21 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 322 |
| 20 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 19 mar 2024 | 3,0000 | 3,0000 | 2,7800 | 2,9800 | 2,9800 | 8.210 |
| 18 mar 2024 | 2,8200 | 3,0000 | 2,8200 | 3,0000 | 3,0000 | 4.437 |
| 15 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 16.322 |
| 13 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 250 |
| 12 mar 2024 | 3,2200 | 3,2200 | 2,9600 | 2,9600 | 2,9600 | 6.994 |
| 11 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 08 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 75 |
| 07 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 06 mar 2024 | 3,0400 | 3,0400 | 2,9600 | 2,9600 | 2,9600 | 725 |
| 05 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1.500 |
| 04 mar 2024 | 2,8600 | 3,4200 | 2,8600 | 3,0000 | 3,0000 | 19.601 |
| 01 mar 2024 | 2,9000 | 2,9000 | 2,6400 | 2,8600 | 2,8600 | 7.079 |
| 29 feb 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | 4.500 |
| 28 feb 2024 | 2,8000 | 3,0400 | 2,8000 | 2,8000 | 2,8000 | 16.778 |
| 27 feb 2024 | 2,8200 | 2,9200 | 2,8200 | 2,8200 | 2,8200 | 9.450 |
| 26 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2.500 |
| 23 feb 2024 | 2,8400 | 2,9200 | 2,8000 | 2,9200 | 2,9200 | 7.919 |
| 22 feb 2024 | 3,0000 | 3,0000 | 2,8000 | 2,9400 | 2,9400 | 24.200 |
| 21 feb 2024 | 2,8400 | 3,0400 | 2,8400 | 3,0400 | 3,0400 | 1.800 |
| 20 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2.000 |
| 19 feb 2024 | 3,0800 | 3,3400 | 2,9600 | 2,9600 | 2,9600 | 2.934 |
| 16 feb 2024 | 3,4600 | 3,4600 | 3,0800 | 3,0800 | 3,0800 | 1.582 |
| 15 feb 2024 | 3,1800 | 3,1800 | 2,9000 | 3,1400 | 3,1400 | 3.443 |
| 14 feb 2024 | 3,0200 | 3,1800 | 3,0200 | 3,1800 | 3,1800 | 1.026 |
| 13 feb 2024 | 2,8200 | 3,1200 | 2,8200 | 3,1200 | 3,1200 | 6.363 |
| 12 feb 2024 | 3,1800 | 3,1800 | 3,0000 | 3,1800 | 3,1800 | 10.502 |
| 09 feb 2024 | 2,9400 | 3,3800 | 2,9400 | 3,3800 | 3,3800 | 5.760 |
| 08 feb 2024 | 3,2600 | 3,2600 | 3,0800 | 3,1000 | 3,1000 | 5.182 |
| 07 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 64 |
| 06 feb 2024 | 2,9000 | 3,3600 | 2,9000 | 3,0200 | 3,0200 | 9.551 |
| 05 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 5.000 |
| 02 feb 2024 | 3,0000 | 3,0600 | 2,9800 | 3,0000 | 3,0000 | 5.337 |
| 01 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 31 gen 2024 | 2,9000 | 2,9800 | 2,8800 | 2,9800 | 2,9800 | 1.800 |
| 30 gen 2024 | 3,0600 | 3,0600 | 2,8600 | 3,0200 | 3,0200 | 14.108 |
| 29 gen 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 26 gen 2024 | 3,0200 | 3,0400 | 2,9200 | 3,0400 | 3,0400 | 4.334 |
| 25 gen 2024 | 3,0400 | 3,1400 | 3,0200 | 3,1400 | 3,1400 | 8.424 |
| 24 gen 2024 | 3,0600 | 3,0600 | 3,0200 | 3,0200 | 3,0200 | 9.198 |
| 23 gen 2024 | 3,0400 | 3,2800 | 3,0400 | 3,2800 | 3,2800 | 501 |
| 22 gen 2024 | 3,2000 | 3,3800 | 3,0200 | 3,3800 | 3,3800 | 1.226 |
| 19 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 18 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2.000 |
| 17 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3.900 |
| 16 gen 2024 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 3.732 |
| 15 gen 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | 7.000 |
| 12 gen 2024 | 3,3600 | 3,3600 | 3,0000 | 3,2000 | 3,2000 | 2.423 |
| 11 gen 2024 | 3,0600 | 3,2600 | 2,9800 | 3,2600 | 3,2600 | 2.550 |
| 10 gen 2024 | 3,2600 | 3,2600 | 3,2400 | 3,2600 | 3,2600 | 5.775 |
| *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.