Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.539,39 +606,41 (+1,03%)
Truecaller AB (publ) (0AA7.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:04PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 34,96 | 35,20 | 34,12 | 35,20 | 35,20 | 32.376 |
| 25 apr 2024 | 34,54 | 35,20 | 33,60 | 34,32 | 34,32 | 20.172 |
| 24 apr 2024 | 33,32 | 34,18 | 33,04 | 34,16 | 34,16 | 16.608 |
| 23 apr 2024 | 32,66 | 33,86 | 32,66 | 33,39 | 33,39 | 37.707 |
| 22 apr 2024 | 31,16 | 31,66 | 31,04 | 31,32 | 31,32 | 18.020 |
| 19 apr 2024 | 31,12 | 31,14 | 30,40 | 30,90 | 30,90 | 39.283 |
| 18 apr 2024 | 32,42 | 32,42 | 31,24 | 31,66 | 31,66 | 44.457 |
| 17 apr 2024 | 32,36 | 33,52 | 32,29 | 32,34 | 32,34 | 37.107 |
| 16 apr 2024 | 30,54 | 31,44 | 30,52 | 31,02 | 31,02 | 10.969 |
| 15 apr 2024 | 31,58 | 32,00 | 30,74 | 31,78 | 31,78 | 18.142 |
| 12 apr 2024 | 32,40 | 33,00 | 32,23 | 32,23 | 32,23 | 15.821 |
| 11 apr 2024 | 31,86 | 32,10 | 31,28 | 31,64 | 31,64 | 47.035 |
| 10 apr 2024 | 32,68 | 32,80 | 31,72 | 32,14 | 32,14 | 20.882 |
| 09 apr 2024 | 32,44 | 32,54 | 31,68 | 32,31 | 32,31 | 19.492 |
| 08 apr 2024 | 31,96 | 32,80 | 31,96 | 32,64 | 32,64 | 14.315 |
| 05 apr 2024 | 31,16 | 31,50 | 31,16 | 31,24 | 31,24 | 24.571 |
| 04 apr 2024 | 31,70 | 32,06 | 31,74 | 31,77 | 31,77 | 15.532 |
| 03 apr 2024 | 30,84 | 31,90 | 30,84 | 31,40 | 31,40 | 13.892 |
| 02 apr 2024 | 32,44 | 32,74 | 31,08 | 32,74 | 32,74 | 104.549 |
| 28 mar 2024 | 32,26 | 33,05 | 32,16 | 32,74 | 32,74 | 18.629 |
| 27 mar 2024 | 31,13 | 32,29 | 31,13 | 32,08 | 32,08 | 15.003 |
| 26 mar 2024 | 30,56 | 31,73 | 30,55 | 31,18 | 31,18 | 20.401 |
| 25 mar 2024 | 29,55 | 30,71 | 29,21 | 30,67 | 30,67 | 74.830 |
| 22 mar 2024 | 28,99 | 29,66 | 28,99 | 29,59 | 29,59 | 52.001 |
| 21 mar 2024 | 28,61 | 29,24 | 28,58 | 29,00 | 29,00 | 44.561 |
| 20 mar 2024 | 27,72 | 27,95 | 27,72 | 27,78 | 27,78 | 16.354 |
| 19 mar 2024 | 27,48 | 27,67 | 27,32 | 27,59 | 27,59 | 11.380 |
| 18 mar 2024 | 27,27 | 28,01 | 26,81 | 27,85 | 27,85 | 62.121 |
| 15 mar 2024 | 27,32 | 27,52 | 26,81 | 26,81 | 26,81 | 18.159 |
| 14 mar 2024 | 27,60 | 27,95 | 27,39 | 27,66 | 27,66 | 27.104 |
| 13 mar 2024 | 27,34 | 27,64 | 27,16 | 27,51 | 27,51 | 29.548 |
| 12 mar 2024 | 27,18 | 27,73 | 26,98 | 27,59 | 27,59 | 28.974 |
| 11 mar 2024 | 26,60 | 27,08 | 26,30 | 26,69 | 26,69 | 64.190 |
| 08 mar 2024 | 27,10 | 27,46 | 26,85 | 27,10 | 27,10 | 31.778 |
| 07 mar 2024 | 26,57 | 27,63 | 26,57 | 27,45 | 27,45 | 51.699 |
| 06 mar 2024 | 26,52 | 27,06 | 26,52 | 26,70 | 26,70 | 47.162 |
| 05 mar 2024 | 27,07 | 27,08 | 26,61 | 26,63 | 26,63 | 43.622 |
| 04 mar 2024 | 27,62 | 27,62 | 27,10 | 27,41 | 27,41 | 26.638 |
| 01 mar 2024 | 28,18 | 28,25 | 27,99 | 28,10 | 28,10 | 20.841 |
| 29 feb 2024 | 28,47 | 28,76 | 28,47 | 28,52 | 28,52 | 44.815 |
| 28 feb 2024 | 28,90 | 28,90 | 28,45 | 28,73 | 28,73 | 27.907 |
| 27 feb 2024 | 28,99 | 29,15 | 28,23 | 29,02 | 29,02 | 43.799 |
| 26 feb 2024 | 28,79 | 29,08 | 28,09 | 29,03 | 29,03 | 48.142 |
| 23 feb 2024 | 27,95 | 28,77 | 27,87 | 28,15 | 28,15 | 73.413 |
| 22 feb 2024 | 28,85 | 28,88 | 28,08 | 28,18 | 28,18 | 68.826 |
| 21 feb 2024 | 27,85 | 28,35 | 27,55 | 27,73 | 27,73 | 44.634 |
| 20 feb 2024 | 29,20 | 29,99 | 27,79 | 27,79 | 27,79 | 75.799 |
| 19 feb 2024 | 30,90 | 31,10 | 29,78 | 31,10 | 31,10 | 44.696 |
| 16 feb 2024 | 31,66 | 31,73 | 31,08 | 31,26 | 31,26 | 17.137 |
| 15 feb 2024 | 30,75 | 31,68 | 30,73 | 31,33 | 31,33 | 22.725 |
| 14 feb 2024 | 29,80 | 30,60 | 29,80 | 30,19 | 30,19 | 37.083 |
| 13 feb 2024 | 30,12 | 30,34 | 29,98 | 29,98 | 29,98 | 12.027 |
| 12 feb 2024 | 30,40 | 30,40 | 29,65 | 30,31 | 30,31 | 21.080 |
| 09 feb 2024 | 29,28 | 29,90 | 29,07 | 29,87 | 29,87 | 35.305 |
| 08 feb 2024 | 29,27 | 29,27 | 28,86 | 29,14 | 29,14 | 30.404 |
| 07 feb 2024 | 28,74 | 28,93 | 28,52 | 28,93 | 28,93 | 47.545 |
| 06 feb 2024 | 28,42 | 28,90 | 28,36 | 28,36 | 28,36 | 15.474 |
| 05 feb 2024 | 28,14 | 28,51 | 27,89 | 28,02 | 28,02 | 12.133 |
| 02 feb 2024 | 29,70 | 29,70 | 28,50 | 28,50 | 28,50 | 26.115 |
| 01 feb 2024 | 30,68 | 30,71 | 29,66 | 30,37 | 30,37 | 25.876 |
| 31 gen 2024 | 31,20 | 31,40 | 30,90 | 31,09 | 31,09 | 17.950 |
| 30 gen 2024 | 31,47 | 31,67 | 31,42 | 31,60 | 31,60 | 8.256 |
| 29 gen 2024 | 30,01 | 31,21 | 29,70 | 30,69 | 30,69 | 26.432 |
| 26 gen 2024 | 29,78 | 30,78 | 29,78 | 30,67 | 30,67 | 16.916 |
| 25 gen 2024 | 30,58 | 30,71 | 29,54 | 30,00 | 30,00 | 14.223 |
| 24 gen 2024 | 30,65 | 31,52 | 30,28 | 31,05 | 31,05 | 85.276 |
| 23 gen 2024 | 28,20 | 30,79 | 28,20 | 29,53 | 29,53 | 31.562 |
| 22 gen 2024 | 29,59 | 29,62 | 28,41 | 28,55 | 28,55 | 12.035 |
| 19 gen 2024 | 29,30 | 29,50 | 28,97 | 29,08 | 29,08 | 11.577 |
| 18 gen 2024 | 29,98 | 29,98 | 29,13 | 29,60 | 29,60 | 20.759 |
| 17 gen 2024 | 29,70 | 29,94 | 29,24 | 29,66 | 29,66 | 27.098 |
| 16 gen 2024 | 31,01 | 31,01 | 30,03 | 30,54 | 30,54 | 10.589 |
| 15 gen 2024 | 30,82 | 31,30 | 30,43 | 30,75 | 30,75 | 36.612 |
| 12 gen 2024 | 32,31 | 32,57 | 31,78 | 32,03 | 32,03 | 15.605 |
| 11 gen 2024 | 32,97 | 32,97 | 31,85 | 31,88 | 31,88 | 26.620 |
| 10 gen 2024 | 33,54 | 33,54 | 32,59 | 33,11 | 33,11 | 41.019 |
| 09 gen 2024 | 33,89 | 34,08 | 33,46 | 33,77 | 33,77 | 46.330 |
| 08 gen 2024 | 34,04 | 34,14 | 33,27 | 34,06 | 34,06 | 115.716 |
| 05 gen 2024 | 33,70 | 34,31 | 33,47 | 34,02 | 34,02 | 26.528 |
| 04 gen 2024 | 34,10 | 34,10 | 33,25 | 33,71 | 33,71 | 75.097 |
| 03 gen 2024 | 33,67 | 33,78 | 33,20 | 33,78 | 33,78 | 38.015 |
| 02 gen 2024 | 34,89 | 35,05 | 33,85 | 34,05 | 34,05 | 38.508 |
| 29 dic 2023 | 35,54 | 35,54 | 34,70 | 34,99 | 34,99 | 24.464 |
| 28 dic 2023 | 35,92 | 35,80 | 35,80 | 35,80 | 35,80 | 111.720 |
| 27 dic 2023 | 35,47 | 35,72 | 34,50 | 34,50 | 34,50 | 16.006 |
| 22 dic 2023 | 34,48 | 34,57 | 34,15 | 34,52 | 34,52 | 24.999 |
| 21 dic 2023 | 34,19 | 34,69 | 33,77 | 34,38 | 34,38 | 33.831 |
| 20 dic 2023 | 34,19 | 34,99 | 34,12 | 34,39 | 34,39 | 97.456 |
| 19 dic 2023 | 35,40 | 35,40 | 33,72 | 35,40 | 35,40 | 12.499 |
| 18 dic 2023 | 34,61 | 35,12 | 33,62 | 34,00 | 34,00 | 14.622 |
| 15 dic 2023 | 35,53 | 35,95 | 34,89 | 34,97 | 34,97 | 44.412 |
| 14 dic 2023 | 34,88 | 35,55 | 34,20 | 35,28 | 35,28 | 16.168 |
| 13 dic 2023 | 33,21 | 33,88 | 33,21 | 33,45 | 33,45 | 20.606 |
| 12 dic 2023 | 33,91 | 34,03 | 33,15 | 33,39 | 33,39 | 52.102 |
| 11 dic 2023 | 33,30 | 34,15 | 33,30 | 33,78 | 33,78 | 17.570 |
| 08 dic 2023 | 33,21 | 33,68 | 32,95 | 33,47 | 33,47 | 7.358 |
| 07 dic 2023 | 32,37 | 33,15 | 32,31 | 32,79 | 32,79 | 36.201 |
| 06 dic 2023 | 32,54 | 33,12 | 32,11 | 32,98 | 32,98 | 28.981 |
| 05 dic 2023 | 32,16 | 32,62 | 31,91 | 32,52 | 32,52 | 13.727 |
| 04 dic 2023 | 32,09 | 32,31 | 31,66 | 32,26 | 32,26 | 14.123 |
| *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.