Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.828,00 +456,79 (+0,81%)
Stillfront Group AB (publ) (0A2A.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:57PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 12,50 | 12,60 | 12,10 | 12,28 | 12,28 | 20.861 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 11,74 | 12,12 | 11,58 | 12,10 | 12,10 | 1.198.847 |
| 07 mag 2024 | 10,84 | 11,54 | 10,69 | 11,54 | 11,54 | 29.948 |
| 03 mag 2024 | 11,01 | 11,22 | 10,79 | 10,82 | 10,82 | 14.015 |
| 02 mag 2024 | 10,66 | 11,14 | 10,66 | 11,00 | 11,00 | 44.660 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 10,50 | 11,01 | 10,50 | 10,60 | 10,60 | 71.998 |
| 29 apr 2024 | 9,96 | 10,62 | 9,84 | 10,51 | 10,51 | 22.648 |
| 26 apr 2024 | 9,57 | 10,30 | 9,57 | 10,24 | 10,24 | 127.005 |
| 25 apr 2024 | 10,24 | 10,42 | 9,64 | 10,02 | 10,02 | 1.121.916 |
| 24 apr 2024 | 11,80 | 11,90 | 11,46 | 11,49 | 11,49 | 687.154 |
| 23 apr 2024 | 11,45 | 11,56 | 11,38 | 11,39 | 11,39 | 3.531.439 |
| 22 apr 2024 | 11,55 | 11,61 | 11,27 | 11,40 | 11,40 | 29.508 |
| 19 apr 2024 | 11,36 | 11,36 | 11,16 | 11,20 | 11,20 | 16.251 |
| 18 apr 2024 | 11,67 | 11,67 | 11,38 | 11,56 | 11,56 | 26.868 |
| 17 apr 2024 | 11,60 | 11,86 | 11,57 | 11,65 | 11,65 | 119.573 |
| 16 apr 2024 | 11,17 | 11,62 | 11,06 | 11,46 | 11,46 | 77.938 |
| 15 apr 2024 | 11,34 | 11,63 | 11,34 | 11,41 | 11,41 | 36.956 |
| 12 apr 2024 | 11,79 | 11,79 | 11,13 | 11,58 | 11,58 | 137.365 |
| 11 apr 2024 | 10,90 | 11,45 | 10,90 | 11,33 | 11,33 | 182.079 |
| 10 apr 2024 | 11,27 | 11,48 | 10,81 | 10,95 | 10,95 | 127.622 |
| 09 apr 2024 | 11,00 | 11,28 | 10,84 | 10,94 | 10,94 | 94.321 |
| 08 apr 2024 | 10,70 | 11,17 | 10,70 | 11,10 | 11,10 | 185.534 |
| 05 apr 2024 | 10,89 | 10,91 | 10,70 | 10,80 | 10,80 | 141.180 |
| 04 apr 2024 | 10,49 | 11,00 | 10,37 | 10,72 | 10,72 | 117.532 |
| 03 apr 2024 | 9,87 | 10,39 | 9,50 | 10,35 | 10,35 | 131.554 |
| 02 apr 2024 | 9,68 | 9,75 | 9,44 | 9,58 | 9,58 | 86.635 |
| 28 mar 2024 | 9,31 | 9,56 | 9,28 | 9,50 | 9,50 | 85.960 |
| 27 mar 2024 | 9,28 | 9,71 | 9,28 | 9,58 | 9,58 | 101.981 |
| 26 mar 2024 | 9,24 | 9,29 | 9,09 | 9,29 | 9,29 | 85.149 |
| 25 mar 2024 | 9,16 | 9,29 | 8,95 | 9,29 | 9,29 | 112.088 |
| 22 mar 2024 | 9,16 | 9,36 | 9,16 | 9,26 | 9,26 | 158.502 |
| 21 mar 2024 | 9,00 | 9,48 | 9,00 | 9,14 | 9,14 | 93.574 |
| 20 mar 2024 | 8,63 | 8,98 | 8,63 | 8,67 | 8,67 | 80.788 |
| 19 mar 2024 | 8,53 | 8,66 | 8,32 | 8,52 | 8,52 | 154.047 |
| 18 mar 2024 | 8,19 | 8,61 | 8,19 | 8,56 | 8,56 | 2.064.721 |
| 15 mar 2024 | 8,84 | 8,84 | 8,42 | 8,59 | 8,59 | 42.795 |
| 14 mar 2024 | 9,07 | 9,23 | 8,70 | 8,93 | 8,93 | 88.716 |
| 13 mar 2024 | 8,94 | 9,01 | 8,86 | 8,99 | 8,99 | 41.898 |
| 12 mar 2024 | 8,87 | 9,09 | 8,86 | 9,01 | 9,01 | 80.260 |
| 11 mar 2024 | 9,09 | 9,09 | 8,88 | 8,94 | 8,94 | 127.136 |
| 08 mar 2024 | 9,41 | 9,41 | 9,05 | 9,11 | 9,11 | 22.571 |
| 07 mar 2024 | 9,28 | 9,54 | 9,21 | 9,29 | 9,29 | 43.784 |
| 06 mar 2024 | 9,49 | 9,55 | 9,42 | 9,47 | 9,47 | 50.575 |
| 05 mar 2024 | 9,26 | 9,70 | 9,25 | 9,39 | 9,39 | 23.127 |
| 04 mar 2024 | 9,93 | 9,93 | 9,39 | 9,48 | 9,48 | 24.152 |
| 01 mar 2024 | 9,75 | 10,20 | 9,75 | 9,95 | 9,95 | 37.806 |
| 29 feb 2024 | 9,40 | 9,61 | 9,15 | 9,61 | 9,61 | 76.766 |
| 28 feb 2024 | 9,78 | 9,78 | 9,18 | 9,28 | 9,28 | 74.145 |
| 27 feb 2024 | 9,75 | 9,91 | 9,63 | 9,77 | 9,77 | 58.072 |
| 26 feb 2024 | 9,28 | 9,65 | 9,21 | 9,56 | 9,56 | 77.909 |
| 23 feb 2024 | 9,47 | 9,59 | 9,33 | 9,37 | 9,37 | 32.648 |
| 22 feb 2024 | 9,70 | 9,71 | 9,33 | 9,42 | 9,42 | 98.485 |
| 21 feb 2024 | 9,91 | 9,99 | 9,54 | 9,61 | 9,61 | 64.058 |
| 20 feb 2024 | 10,28 | 10,28 | 10,03 | 10,04 | 10,04 | 54.288 |
| 19 feb 2024 | 10,51 | 10,51 | 9,96 | 10,39 | 10,39 | 66.716 |
| 16 feb 2024 | 10,70 | 11,01 | 10,56 | 10,73 | 10,73 | 265.710 |
| 15 feb 2024 | 10,84 | 11,25 | 10,61 | 10,72 | 10,72 | 71.472 |
| 14 feb 2024 | 10,94 | 11,03 | 10,81 | 11,00 | 11,00 | 144.535 |
| 13 feb 2024 | 11,17 | 11,32 | 10,96 | 10,97 | 10,97 | 85.192 |
| 12 feb 2024 | 11,52 | 11,60 | 11,24 | 11,56 | 11,56 | 166.841 |
| 09 feb 2024 | 11,00 | 11,67 | 10,99 | 11,60 | 11,60 | 64.919 |
| 08 feb 2024 | 10,04 | 11,14 | 9,96 | 11,00 | 11,00 | 223.915 |
| 07 feb 2024 | 9,51 | 10,57 | 9,51 | 10,30 | 10,30 | 49.649 |
| 06 feb 2024 | 10,41 | 10,47 | 10,27 | 10,33 | 10,33 | 65.477 |
| 05 feb 2024 | 10,49 | 10,69 | 10,46 | 10,57 | 10,57 | 47.327 |
| 02 feb 2024 | 10,90 | 10,90 | 10,50 | 10,50 | 10,50 | 27.929 |
| 01 feb 2024 | 10,74 | 11,00 | 10,70 | 10,70 | 10,70 | 15.635 |
| 31 gen 2024 | 10,73 | 10,94 | 10,65 | 10,84 | 10,84 | 34.277 |
| 30 gen 2024 | 11,09 | 11,36 | 10,66 | 10,82 | 10,82 | 85.297 |
| 29 gen 2024 | 11,19 | 11,29 | 10,93 | 11,20 | 11,20 | 64.377 |
| 26 gen 2024 | 10,88 | 11,32 | 10,82 | 11,19 | 11,19 | 72.184 |
| 25 gen 2024 | 10,70 | 11,00 | 10,70 | 10,84 | 10,84 | 21.842 |
| 24 gen 2024 | 10,64 | 10,77 | 10,52 | 10,69 | 10,69 | 36.538 |
| 23 gen 2024 | 10,38 | 10,44 | 10,13 | 10,43 | 10,43 | 390.481 |
| 22 gen 2024 | 10,90 | 10,90 | 10,16 | 10,76 | 10,76 | 61.818 |
| 19 gen 2024 | 10,69 | 10,75 | 10,59 | 10,66 | 10,66 | 109.332 |
| 18 gen 2024 | 10,35 | 10,69 | 10,30 | 10,57 | 10,57 | 119.028 |
| 17 gen 2024 | 10,52 | 10,65 | 10,27 | 10,35 | 10,35 | 83.533 |
| 16 gen 2024 | 10,90 | 10,94 | 10,60 | 10,77 | 10,77 | 2.173.713 |
| 15 gen 2024 | 11,40 | 11,41 | 11,07 | 11,38 | 11,38 | 44.750 |
| 12 gen 2024 | 11,50 | 11,70 | 11,40 | 11,48 | 11,48 | 76.993 |
| 11 gen 2024 | 12,42 | 12,42 | 11,49 | 11,49 | 11,49 | 102.345 |
| 10 gen 2024 | 12,34 | 12,60 | 12,25 | 12,45 | 12,45 | 153.971 |
| 09 gen 2024 | 12,19 | 12,42 | 11,73 | 12,32 | 12,32 | 136.213 |
| 08 gen 2024 | 11,62 | 12,07 | 11,45 | 11,62 | 11,62 | 314.722 |
| 05 gen 2024 | 11,48 | 11,64 | 11,32 | 11,32 | 11,32 | 29.302 |
| 04 gen 2024 | 11,70 | 11,76 | 11,50 | 11,58 | 11,58 | 158.561 |
| 03 gen 2024 | 11,82 | 11,89 | 11,33 | 11,89 | 11,89 | 208.229 |
| 02 gen 2024 | 12,19 | 12,28 | 11,94 | 12,07 | 12,07 | 151.790 |
| 29 dic 2023 | 12,24 | 12,26 | 12,14 | 12,20 | 12,20 | 73.450 |
| 28 dic 2023 | 12,35 | 12,45 | 12,13 | 12,43 | 12,43 | 112.497 |
| 27 dic 2023 | 12,43 | 12,61 | 12,32 | 12,38 | 12,38 | 62.002 |
| 22 dic 2023 | 11,96 | 12,24 | 11,92 | 12,16 | 12,16 | 3.021.034 |
| 21 dic 2023 | 12,22 | 12,30 | 12,10 | 12,19 | 12,19 | 127.408 |
| 20 dic 2023 | 12,47 | 12,71 | 12,29 | 12,38 | 12,38 | 122.220 |
| 19 dic 2023 | 12,27 | 12,70 | 12,27 | 12,57 | 12,57 | 87.162 |
| 18 dic 2023 | 12,47 | 12,47 | 12,15 | 12,37 | 12,37 | 93.868 |
| 15 dic 2023 | 12,77 | 12,97 | 12,42 | 12,54 | 12,54 | 152.455 |
| *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.