Italia markets close in 3 hours 24 minutes
FTSE MIB
34.181,57 -89,55 (-0,26%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,99 +0,18 (+0,22%) Bitcoin EUR
59.453,02 -2.678,26 (-4,31%)
Fingerprint Cards AB (publ) (FING-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 02:00PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 0,9050 | 0,9400 | 0,8945 | 0,9200 | 0,9200 | 1.734.959 |
| 24 apr 2024 | 0,8985 | 0,9200 | 0,8700 | 0,9040 | 0,9040 | 5.995.479 |
| 23 apr 2024 | 0,9195 | 0,9195 | 0,8665 | 0,8800 | 0,8800 | 4.860.908 |
| 22 apr 2024 | 0,9095 | 0,9280 | 0,8980 | 0,9095 | 0,9095 | 1.793.690 |
| 19 apr 2024 | 0,9000 | 0,9425 | 0,8800 | 0,9055 | 0,9055 | 2.393.932 |
| 18 apr 2024 | 0,9070 | 0,9185 | 0,8905 | 0,9000 | 0,9000 | 2.964.577 |
| 17 apr 2024 | 0,9200 | 0,9300 | 0,9040 | 0,9070 | 0,9070 | 1.122.699 |
| 16 apr 2024 | 0,9365 | 0,9415 | 0,9120 | 0,9200 | 0,9200 | 2.017.371 |
| 15 apr 2024 | 0,9500 | 0,9830 | 0,9085 | 0,9365 | 0,9365 | 3.277.979 |
| 12 apr 2024 | 0,9300 | 0,9790 | 0,9250 | 0,9790 | 0,9790 | 2.073.312 |
| 11 apr 2024 | 0,9605 | 0,9690 | 0,9220 | 0,9300 | 0,9300 | 3.761.958 |
| 10 apr 2024 | 0,9800 | 1,0310 | 0,9600 | 0,9605 | 0,9605 | 3.416.527 |
| 09 apr 2024 | 0,9705 | 0,9970 | 0,9510 | 0,9820 | 0,9820 | 2.373.528 |
| 08 apr 2024 | 0,9815 | 0,9970 | 0,9485 | 0,9700 | 0,9700 | 2.455.958 |
| 05 apr 2024 | 0,9900 | 1,0070 | 0,9700 | 0,9700 | 0,9700 | 3.266.922 |
| 04 apr 2024 | 1,0010 | 1,0380 | 0,9900 | 0,9900 | 0,9900 | 2.931.090 |
| 03 apr 2024 | 1,0200 | 1,0980 | 0,9800 | 1,0010 | 1,0010 | 13.982.177 |
| 02 apr 2024 | 1,0500 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 4.946.185 |
| 28 mar 2024 | 0,9998 | 1,0500 | 0,9520 | 1,0500 | 1,0500 | 3.095.909 |
| 27 mar 2024 | 0,9506 | 1,0000 | 0,9432 | 0,9900 | 0,9900 | 2.658.641 |
| 26 mar 2024 | 0,9750 | 0,9800 | 0,9356 | 0,9506 | 0,9506 | 2.782.423 |
| 25 mar 2024 | 0,9000 | 0,9900 | 0,8960 | 0,9750 | 0,9750 | 6.161.414 |
| 22 mar 2024 | 0,9500 | 0,9500 | 0,9248 | 0,9248 | 0,9248 | 2.758.571 |
| 21 mar 2024 | 0,9350 | 0,9598 | 0,9262 | 0,9500 | 0,9500 | 2.039.196 |
| 20 mar 2024 | 0,9278 | 0,9604 | 0,9116 | 0,9408 | 0,9408 | 2.505.151 |
| 19 mar 2024 | 0,9122 | 0,9360 | 0,8948 | 0,9280 | 0,9280 | 1.781.714 |
| 18 mar 2024 | 0,9506 | 0,9594 | 0,9076 | 0,9122 | 0,9122 | 3.199.473 |
| 15 mar 2024 | 0,9798 | 0,9798 | 0,9348 | 0,9398 | 0,9398 | 3.486.907 |
| 14 mar 2024 | 0,9900 | 1,0160 | 0,9680 | 0,9798 | 0,9798 | 2.903.663 |
| 13 mar 2024 | 1,0095 | 1,0140 | 0,9720 | 0,9752 | 0,9752 | 1.944.733 |
| 12 mar 2024 | 1,0000 | 1,0250 | 0,9640 | 1,0095 | 1,0095 | 3.955.450 |
| 11 mar 2024 | 0,9604 | 1,0895 | 0,9588 | 0,9900 | 0,9900 | 8.986.241 |
| 08 mar 2024 | 0,9772 | 0,9866 | 0,9568 | 0,9604 | 0,9604 | 2.509.111 |
| 07 mar 2024 | 0,9794 | 0,9930 | 0,9500 | 0,9772 | 0,9772 | 2.711.533 |
| 06 mar 2024 | 0,9544 | 0,9936 | 0,9520 | 0,9794 | 0,9794 | 1.721.322 |
| 05 mar 2024 | 0,9650 | 0,9730 | 0,9322 | 0,9514 | 0,9514 | 3.103.757 |
| 04 mar 2024 | 1,0235 | 1,0235 | 0,9600 | 0,9650 | 0,9650 | 4.879.005 |
| 01 mar 2024 | 0,9910 | 1,0290 | 0,9900 | 1,0235 | 1,0235 | 2.661.898 |
| 29 feb 2024 | 0,9900 | 1,0315 | 0,9670 | 0,9890 | 0,9890 | 6.290.930 |
| 28 feb 2024 | 1,0395 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 3.766.130 |
| 27 feb 2024 | 1,0540 | 1,0675 | 1,0395 | 1,0395 | 1,0395 | 1.987.390 |
| 26 feb 2024 | 1,0995 | 1,0995 | 1,0500 | 1,0555 | 1,0555 | 2.533.567 |
| 23 feb 2024 | 1,0800 | 1,0995 | 1,0450 | 1,0995 | 1,0995 | 2.539.893 |
| 22 feb 2024 | 1,0600 | 1,0900 | 1,0430 | 1,0730 | 1,0730 | 2.536.796 |
| 21 feb 2024 | 1,0695 | 1,0695 | 1,0350 | 1,0350 | 1,0350 | 2.224.556 |
| 20 feb 2024 | 1,0600 | 1,1080 | 1,0305 | 1,0665 | 1,0665 | 4.143.820 |
| 19 feb 2024 | 1,0725 | 1,1025 | 1,0385 | 1,0505 | 1,0505 | 2.936.802 |
| 16 feb 2024 | 1,0750 | 1,1095 | 1,0230 | 1,0665 | 1,0665 | 7.007.603 |
| 15 feb 2024 | 1,1900 | 1,2100 | 1,0345 | 1,0730 | 1,0730 | 16.007.685 |
| 14 feb 2024 | 1,2400 | 1,2565 | 1,1760 | 1,1760 | 1,1760 | 4.382.389 |
| 13 feb 2024 | 1,3010 | 1,3360 | 1,2500 | 1,2500 | 1,2500 | 4.960.439 |
| 12 feb 2024 | 1,3800 | 1,3800 | 1,3005 | 1,3005 | 1,3005 | 4.830.736 |
| 09 feb 2024 | 1,2695 | 1,3665 | 1,2205 | 1,3400 | 1,3400 | 9.327.908 |
| 08 feb 2024 | 1,1485 | 1,4960 | 1,1000 | 1,2710 | 1,2710 | 27.461.368 |
| 07 feb 2024 | 1,1880 | 1,1990 | 1,1540 | 1,1540 | 1,1540 | 3.414.780 |
| 06 feb 2024 | 1,1995 | 1,2095 | 1,1545 | 1,1880 | 1,1880 | 2.153.896 |
| 05 feb 2024 | 1,1840 | 1,2130 | 1,1720 | 1,1720 | 1,1720 | 1.847.960 |
| 02 feb 2024 | 1,2000 | 1,2570 | 1,1840 | 1,1840 | 1,1840 | 2.429.155 |
| 01 feb 2024 | 1,2810 | 1,2810 | 1,1800 | 1,1800 | 1,1800 | 4.678.070 |
| 31 gen 2024 | 1,2800 | 1,2900 | 1,2340 | 1,2810 | 1,2810 | 2.859.257 |
| 30 gen 2024 | 1,3240 | 1,3290 | 1,2700 | 1,2840 | 1,2840 | 2.711.510 |
| 29 gen 2024 | 1,2585 | 1,3270 | 1,2300 | 1,3240 | 1,3240 | 4.979.429 |
| 26 gen 2024 | 1,2490 | 1,2700 | 1,2240 | 1,2625 | 1,2625 | 2.487.833 |
| 25 gen 2024 | 1,2605 | 1,3360 | 1,2415 | 1,2470 | 1,2470 | 5.978.909 |
| 24 gen 2024 | 1,2100 | 1,3000 | 1,1940 | 1,2605 | 1,2605 | 6.206.776 |
| 23 gen 2024 | 1,1240 | 1,2375 | 1,1215 | 1,2100 | 1,2100 | 5.138.714 |
| 22 gen 2024 | 1,2000 | 1,2140 | 1,1000 | 1,1240 | 1,1240 | 7.015.493 |
| 19 gen 2024 | 1,2600 | 1,2640 | 1,1855 | 1,1855 | 1,1855 | 3.871.041 |
| 18 gen 2024 | 1,2600 | 1,2790 | 1,2215 | 1,2600 | 1,2600 | 4.157.410 |
| 17 gen 2024 | 1,2500 | 1,2555 | 1,1505 | 1,2090 | 1,2090 | 7.265.602 |
| 16 gen 2024 | 1,2615 | 1,2980 | 1,2360 | 1,2780 | 1,2780 | 3.453.772 |
| 15 gen 2024 | 1,2840 | 1,2850 | 1,2370 | 1,2615 | 1,2615 | 4.295.064 |
| 12 gen 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3285 | 1,3285 | 4.677.784 |
| 11 gen 2024 | 1,3780 | 1,4185 | 1,2855 | 1,2920 | 1,2920 | 8.437.347 |
| 10 gen 2024 | 1,4590 | 1,4590 | 1,3700 | 1,3700 | 1,3700 | 9.111.434 |
| 09 gen 2024 | 1,4890 | 1,5100 | 1,4300 | 1,4590 | 1,4590 | 7.740.216 |
| 08 gen 2024 | 1,5075 | 1,5075 | 1,4210 | 1,4845 | 1,4845 | 11.636.861 |
| 05 gen 2024 | 1,5500 | 1,5780 | 1,4935 | 1,5190 | 1,5190 | 3.808.047 |
| 04 gen 2024 | 1,6230 | 1,6390 | 1,5085 | 1,5425 | 1,5425 | 11.875.824 |
| 03 gen 2024 | 1,7415 | 1,7510 | 1,6225 | 1,6225 | 1,6225 | 8.330.134 |
| 02 gen 2024 | 1,7495 | 1,8800 | 1,7195 | 1,7415 | 1,7415 | 9.420.279 |
| 29 dic 2023 | 1,7500 | 1,7760 | 1,7110 | 1,7200 | 1,7200 | 5.603.950 |
| 28 dic 2023 | 1,8000 | 1,8290 | 1,7060 | 1,7550 | 1,7550 | 6.615.509 |
| 27 dic 2023 | 1,7300 | 1,8700 | 1,7300 | 1,7915 | 1,7915 | 11.689.552 |
| 22 dic 2023 | 1,6240 | 1,7790 | 1,6025 | 1,7200 | 1,7200 | 16.070.455 |
| 21 dic 2023 | 1,6000 | 1,6800 | 1,5700 | 1,6240 | 1,6240 | 9.008.512 |
| 20 dic 2023 | 1,6995 | 1,7700 | 1,5900 | 1,6200 | 1,6200 | 21.380.907 |
| 19 dic 2023 | 2,0600 | 2,0860 | 1,6000 | 1,6810 | 1,6810 | 34.287.528 |
| 18 dic 2023 | 1,9000 | 2,2080 | 1,7700 | 1,9890 | 1,9890 | 44.048.965 |
| 15 dic 2023 | 2,2700 | 2,6000 | 1,9000 | 1,9500 | 1,9500 | 50.026.674 |
| 14 dic 2023 | 1,9100 | 2,3200 | 1,8700 | 2,2400 | 2,2400 | 34.026.576 |
| 13 dic 2023 | 1,7000 | 1,9300 | 1,6245 | 1,8290 | 1,8290 | 24.363.435 |
| 12 dic 2023 | 1,9100 | 1,9690 | 1,6310 | 1,7000 | 1,7000 | 27.600.580 |
| 11 dic 2023 | 1,4750 | 1,9555 | 1,4400 | 1,8650 | 1,8650 | 45.295.290 |
| 08 dic 2023 | 1,3015 | 1,5000 | 1,2800 | 1,4500 | 1,4500 | 17.030.887 |
| 07 dic 2023 | 1,2705 | 1,3770 | 1,2450 | 1,2905 | 1,2905 | 14.368.624 |
| 06 dic 2023 | 1,1900 | 1,2690 | 1,1550 | 1,2520 | 1,2520 | 12.092.831 |
| 05 dic 2023 | 1,0930 | 1,1800 | 1,0800 | 1,1800 | 1,1800 | 6.548.597 |
| 04 dic 2023 | 1,0790 | 1,1095 | 1,0690 | 1,0920 | 1,0920 | 3.311.734 |
| 01 dic 2023 | 1,1010 | 1,1600 | 1,0400 | 1,0790 | 1,0790 | 11.177.599 |
| *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.