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
59.301,64 -239,81 (-0,40%)
Beijer Ref AB (publ) (0A0H.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:32PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 152,70 | 155,60 | 152,30 | 154,75 | 154,75 | 468.884 |
| 02 mag 2024 | 160,35 | 160,80 | 152,30 | 152,35 | 152,35 | 14.621 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 158,10 | 159,55 | 155,60 | 156,62 | 156,62 | 33.182 |
| 29 apr 2024 | 159,15 | 159,90 | 157,80 | 159,60 | 159,60 | 11.702 |
| 26 apr 2024 | 160,00 | 161,80 | 157,99 | 157,99 | 157,99 | 194.325 |
| 25 apr 2024 | 160,90 | 163,25 | 159,35 | 162,07 | 162,07 | 367.402 |
| 24 apr 2024 | 159,75 | 162,01 | 157,50 | 160,23 | 160,23 | 164.189 |
| 23 apr 2024 | 147,90 | 162,70 | 147,30 | 157,62 | 157,62 | 111.585 |
| 22 apr 2024 | 142,25 | 147,74 | 142,01 | 145,79 | 145,79 | 678.453 |
| 19 apr 2024 | 140,60 | 141,80 | 139,65 | 140,73 | 140,73 | 49.510 |
| 18 apr 2024 | 140,60 | 142,52 | 139,90 | 140,99 | 140,99 | 77.880 |
| 17 apr 2024 | 141,90 | 143,90 | 141,05 | 142,18 | 142,18 | 42.925 |
| 16 apr 2024 | 148,00 | 148,00 | 141,90 | 142,26 | 142,26 | 47.778 |
| 15 apr 2024 | 151,45 | 153,70 | 149,78 | 151,28 | 151,28 | 64.277 |
| 12 apr 2024 | 155,50 | 155,95 | 150,60 | 154,67 | 154,67 | 34.199 |
| 11 apr 2024 | 150,05 | 153,30 | 149,55 | 151,31 | 151,31 | 126.140 |
| 10 apr 2024 | 155,90 | 161,40 | 150,05 | 153,59 | 153,59 | 425.239 |
| 09 apr 2024 | 150,95 | 153,00 | 149,55 | 151,99 | 151,99 | 50.927 |
| 08 apr 2024 | 148,25 | 151,95 | 148,25 | 150,57 | 150,57 | 23.988 |
| 05 apr 2024 | 151,70 | 152,90 | 149,48 | 149,72 | 149,72 | 341.612 |
| 04 apr 2024 | 154,45 | 156,10 | 152,55 | 153,88 | 153,88 | 138.245 |
| 03 apr 2024 | 157,70 | 157,70 | 152,45 | 155,63 | 155,63 | 12.939 |
| 02 apr 2024 | 159,58 | 161,95 | 156,10 | 160,19 | 160,19 | 117.079 |
| 28 mar 2024 | 163,40 | 163,40 | 157,90 | 159,00 | 159,00 | 18.125 |
| 27 mar 2024 | 151,50 | 162,30 | 150,30 | 156,03 | 156,03 | 277.457 |
| 26 mar 2024 | 142,90 | 149,30 | 142,90 | 149,30 | 149,30 | 63.523 |
| 25 mar 2024 | 140,90 | 144,00 | 140,90 | 143,39 | 143,39 | 72.779 |
| 22 mar 2024 | 140,40 | 144,20 | 140,30 | 142,78 | 142,78 | 49.032 |
| 21 mar 2024 | 141,00 | 142,30 | 138,90 | 140,68 | 140,68 | 99.690 |
| 20 mar 2024 | 133,80 | 137,80 | 133,80 | 136,09 | 136,09 | 3.996.693 |
| 19 mar 2024 | 132,60 | 134,30 | 132,30 | 133,96 | 133,96 | 264.797 |
| 18 mar 2024 | 134,90 | 135,90 | 133,80 | 135,09 | 135,09 | 98.338 |
| 15 mar 2024 | 134,10 | 134,60 | 132,70 | 133,59 | 133,59 | 55.034 |
| 14 mar 2024 | 133,80 | 134,30 | 132,70 | 133,79 | 133,79 | 80.089 |
| 13 mar 2024 | 134,20 | 136,60 | 133,90 | 134,10 | 134,10 | 338.457 |
| 12 mar 2024 | 132,80 | 134,30 | 132,20 | 132,50 | 132,50 | 237.454 |
| 11 mar 2024 | 135,90 | 138,10 | 132,30 | 133,31 | 133,31 | 275.370 |
| 08 mar 2024 | 137,90 | 139,00 | 136,80 | 138,22 | 138,22 | 232.303 |
| 07 mar 2024 | 136,20 | 138,90 | 135,20 | 137,40 | 137,40 | 91.375 |
| 06 mar 2024 | 140,40 | 143,20 | 138,39 | 139,49 | 139,49 | 359.587 |
| 05 mar 2024 | 141,10 | 143,20 | 139,80 | 142,71 | 142,71 | 53.601 |
| 04 mar 2024 | 146,40 | 146,40 | 143,39 | 145,78 | 145,78 | 37.176 |
| 01 mar 2024 | 146,90 | 147,90 | 145,30 | 147,41 | 147,41 | 284.681 |
| 29 feb 2024 | 146,10 | 146,40 | 144,50 | 146,40 | 146,40 | 79.923 |
| 28 feb 2024 | 146,60 | 146,60 | 144,60 | 145,78 | 145,78 | 57.742 |
| 27 feb 2024 | 146,60 | 148,00 | 145,10 | 145,69 | 145,69 | 33.589 |
| 26 feb 2024 | 147,00 | 148,70 | 144,10 | 144,51 | 144,51 | 76.683 |
| 23 feb 2024 | 144,10 | 146,40 | 143,20 | 145,10 | 145,10 | 353.571 |
| 22 feb 2024 | 145,40 | 145,70 | 143,50 | 144,47 | 144,47 | 11.498 |
| 21 feb 2024 | 146,90 | 147,00 | 143,60 | 143,90 | 143,90 | 24.537 |
| 20 feb 2024 | 144,70 | 146,40 | 143,70 | 145,47 | 145,47 | 130.995 |
| 19 feb 2024 | 144,00 | 145,60 | 143,90 | 144,96 | 144,96 | 113.846 |
| 16 feb 2024 | 146,90 | 149,00 | 143,60 | 144,02 | 144,02 | 68.328 |
| 15 feb 2024 | 147,20 | 148,50 | 144,90 | 146,35 | 146,35 | 183.235 |
| 14 feb 2024 | 146,70 | 148,10 | 144,51 | 145,36 | 145,36 | 56.972 |
| 13 feb 2024 | 146,60 | 148,30 | 144,60 | 145,84 | 145,84 | 405.636 |
| 12 feb 2024 | 145,60 | 148,30 | 144,90 | 146,15 | 146,15 | 87.363 |
| 09 feb 2024 | 148,50 | 148,77 | 146,68 | 147,85 | 147,85 | 79.669 |
| 08 feb 2024 | 144,90 | 148,60 | 144,30 | 147,71 | 147,71 | 149.163 |
| 07 feb 2024 | 142,80 | 144,70 | 141,00 | 144,69 | 144,69 | 257.760 |
| 06 feb 2024 | 138,00 | 140,80 | 136,80 | 138,51 | 138,51 | 36.804 |
| 05 feb 2024 | 138,10 | 141,50 | 138,10 | 139,86 | 139,86 | 57.261 |
| 02 feb 2024 | 137,80 | 138,90 | 135,10 | 135,10 | 135,10 | 358.061 |
| 01 feb 2024 | 142,30 | 142,80 | 137,00 | 137,60 | 137,60 | 35.921 |
| 31 gen 2024 | 134,30 | 142,90 | 129,00 | 142,78 | 142,78 | 932.381 |
| 30 gen 2024 | 127,90 | 129,10 | 127,10 | 128,23 | 128,23 | 635.925 |
| 29 gen 2024 | 126,10 | 127,91 | 123,00 | 127,90 | 127,90 | 217.507 |
| 26 gen 2024 | 126,30 | 128,60 | 126,10 | 127,79 | 127,79 | 184.641 |
| 25 gen 2024 | 126,90 | 127,00 | 125,56 | 126,10 | 126,10 | 33.605 |
| 24 gen 2024 | 124,70 | 126,80 | 124,60 | 126,00 | 126,00 | 49.991 |
| 23 gen 2024 | 123,40 | 125,20 | 123,40 | 124,90 | 124,90 | 38.304 |
| 22 gen 2024 | 122,10 | 122,70 | 121,10 | 121,80 | 121,80 | 172.884 |
| 19 gen 2024 | 124,20 | 124,20 | 120,30 | 120,60 | 120,60 | 86.185 |
| 18 gen 2024 | 125,00 | 125,00 | 121,60 | 122,70 | 122,70 | 96.974 |
| 17 gen 2024 | 121,60 | 122,80 | 119,70 | 120,60 | 120,60 | 165.480 |
| 16 gen 2024 | 124,90 | 126,90 | 122,50 | 124,55 | 124,55 | 185.810 |
| 15 gen 2024 | 127,10 | 127,10 | 125,20 | 125,52 | 125,52 | 191.145 |
| 12 gen 2024 | 128,20 | 128,80 | 126,40 | 127,10 | 127,10 | 149.907 |
| 11 gen 2024 | 128,90 | 128,90 | 126,50 | 126,60 | 126,60 | 93.753 |
| 10 gen 2024 | 126,90 | 127,40 | 125,40 | 126,60 | 126,60 | 62.422 |
| 09 gen 2024 | 131,90 | 132,00 | 127,60 | 127,90 | 127,90 | 179.016 |
| 08 gen 2024 | 128,40 | 130,20 | 127,30 | 128,89 | 128,89 | 74.762 |
| 05 gen 2024 | 128,80 | 130,20 | 127,70 | 130,20 | 130,20 | 18.056 |
| 04 gen 2024 | 131,50 | 132,30 | 130,90 | 131,16 | 131,16 | 11.969 |
| 03 gen 2024 | 134,20 | 135,10 | 131,00 | 131,10 | 131,10 | 38.193 |
| 02 gen 2024 | 136,50 | 136,80 | 133,00 | 134,92 | 134,92 | 79.306 |
| 29 dic 2023 | 137,00 | 137,50 | 134,35 | 135,40 | 135,40 | 11.973 |
| 28 dic 2023 | 136,60 | 137,40 | 135,70 | 136,16 | 136,16 | 10.796 |
| 27 dic 2023 | 136,90 | 138,00 | 135,80 | 137,49 | 137,49 | 31.944 |
| 22 dic 2023 | 133,20 | 136,70 | 132,50 | 135,71 | 135,71 | 21.757 |
| 21 dic 2023 | 131,00 | 134,40 | 131,00 | 134,30 | 134,30 | 25.888 |
| 20 dic 2023 | 134,50 | 135,00 | 132,40 | 133,03 | 133,03 | 109.840 |
| 19 dic 2023 | 134,30 | 134,90 | 132,79 | 133,50 | 133,50 | 29.221 |
| 18 dic 2023 | 134,10 | 134,50 | 132,30 | 133,00 | 133,00 | 34.987 |
| 15 dic 2023 | 135,80 | 137,90 | 134,70 | 134,90 | 134,90 | 133.051 |
| 14 dic 2023 | 134,30 | 137,20 | 132,00 | 134,80 | 134,80 | 141.099 |
| 13 dic 2023 | 131,10 | 131,10 | 126,30 | 128,16 | 128,16 | 419.378 |
| 12 dic 2023 | 131,40 | 132,70 | 130,00 | 130,00 | 130,00 | 486.789 |
| 11 dic 2023 | 125,70 | 131,80 | 125,70 | 131,60 | 131,60 | 286.657 |
| *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.