Italia markets close in 2 hours 24 minutes

XACT OMXS30 ESG (0G28.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
262,200,00 (0,00%)
In data: 04:49PM BST. Mercato aperto.
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024347,77347,77347,77347,77347,77-
18 apr 2024351,33351,33351,33351,33351,33-
17 apr 2024348,10348,10348,10348,10348,10750.000
16 apr 2024347,33347,33347,33347,33347,33-
15 apr 2024351,48351,48351,48351,48351,48-
12 apr 2024352,15351,74351,74351,74351,748.500
11 apr 2024346,00346,00346,00346,00346,00-
10 apr 2024352,50352,50352,50352,50352,50-
09 apr 2024351,38351,38351,38351,38351,38-
08 apr 2024350,75351,40351,40351,40351,40343.000
05 apr 2024348,35348,35348,35348,35348,35-
04 apr 2024350,05350,05350,05350,05350,05-
03 apr 2024348,55348,55348,55348,55348,55-
02 apr 2024351,48349,35349,35349,35349,35177.000
28 mar 2024354,55354,55354,55354,55354,55-
27 mar 2024354,55354,55354,55354,55354,55150.000
26 mar 2024349,73349,73349,73349,73349,73-
25 mar 2024351,42351,42351,42351,42351,42-
22 mar 2024350,80350,80350,80350,80350,80-
21 mar 2024348,60348,60348,60348,60348,60-
20 mar 2024343,52343,52343,52343,52343,52-
19 mar 2024342,05342,54342,54342,54342,5444.750
18 mar 2024347,33343,28343,28343,28343,2818.000
15 mar 2024346,75346,75346,75346,75346,75-
14 mar 2024347,27347,27347,27347,27347,27-
13 mar 2024344,85344,85344,85344,85344,85-
12 mar 2024341,88341,88341,88341,88341,88-
11 mar 2024338,95338,95338,95338,95338,95-
08 mar 2024339,88339,88339,88339,88339,88-
07 mar 2024335,42335,42335,42335,42335,42-
06 mar 2024335,17335,17335,17335,17335,17-
05 mar 2024335,48335,48335,48335,48335,48-
04 mar 2024337,73336,09336,05336,09336,096.465
01 mar 2024337,42337,74337,74337,74337,745.000
29 feb 2024335,23335,23335,23335,23335,23-
28 feb 2024334,35334,35334,35334,35334,35300.000
27 feb 2024333,58333,58333,58333,58333,58-
26 feb 2024333,23333,39333,39333,39333,392.008
23 feb 2024331,67331,67331,67331,67331,67-
22 feb 2024333,73333,73333,73333,73333,73-
21 feb 2024329,73329,73329,73329,73329,73-
20 feb 2024329,77329,77329,77329,77329,77-
19 feb 2024329,27329,27329,27329,27329,27-
16 feb 2024328,10328,10328,10328,10328,10-
15 feb 2024325,13325,13325,13325,13325,13-
14 feb 2024321,73321,73321,73321,73321,73-
13 feb 2024323,33323,33323,33323,33323,33-
12 feb 2024322,40322,40322,40322,40322,40-
09 feb 2024322,80322,80322,75322,75322,75173.545
08 feb 2024323,58322,39322,39322,39322,3920.000
07 feb 2024323,73323,73323,73323,73323,73-
06 feb 2024321,48321,48321,48321,48321,48-
05 feb 2024323,83323,83323,83323,83323,83-
02 feb 2024325,42325,42325,42325,42325,42-
01 feb 2024322,00322,00322,00322,00322,00-
31 gen 2024324,40324,41324,41324,41324,413.060
30 gen 2024326,20324,51324,51324,51324,51118.000
29 gen 2024324,00324,00324,00324,00324,00-
26 gen 2024323,02323,02323,02323,02323,02-
25 gen 2024322,15322,15322,15322,15322,15-
24 gen 2024323,27323,27323,27323,27323,27-
23 gen 2024319,88319,88319,88319,88319,88-
22 gen 2024318,00318,65318,65318,65318,651.380
19 gen 2024318,45318,45318,45318,45318,45-
18 gen 2024315,27315,27315,27315,27315,27-
17 gen 2024315,17315,17315,17315,17315,17-
16 gen 2024319,17319,17319,17319,17319,17-
15 gen 2024131,20131,20131,20324,70324,702.095
12 gen 2024323,33323,33323,33323,33323,33-
11 gen 2024325,27325,27325,27325,27325,27-
10 gen 2024321,08321,08321,08321,08321,08-
09 gen 2024323,73323,73323,73323,73323,73-
08 gen 2024322,20322,20322,20322,20322,20-
05 gen 2024322,95322,10322,10322,10322,1013.000
04 gen 2024324,05324,05324,05324,05324,05-
03 gen 2024323,08323,08323,08323,08323,08-
02 gen 2024330,55330,55330,55330,55330,55-
29 dic 2023328,75328,75328,75328,75328,75-
28 dic 2023328,95328,95328,95328,95328,95-
27 dic 2023326,60326,60326,60326,60326,60-
22 dic 2023325,77325,77325,77325,77325,77-
21 dic 2023326,00326,00326,00326,00326,00-
20 dic 2023327,63327,63327,63327,63327,63-
19 dic 2023327,08327,08327,08327,08327,08-
18 dic 2023325,77325,77325,77325,77325,77-
15 dic 2023327,33327,33327,33327,33327,33-
14 dic 2023324,40324,40324,40324,40324,40100.000
13 dic 2023321,48321,48321,48321,48321,48-
12 dic 2023322,00322,00322,00322,00322,00-
11 dic 2023318,65318,65318,65318,65318,65-
08 dic 2023314,30314,30314,30314,30314,30-
07 dic 2023314,45314,45314,45314,45314,45-
06 dic 2023311,38311,38311,38311,38311,38-
05 dic 2023310,85310,85310,85310,85310,85-
04 dic 2023309,73309,73309,73309,73309,73207.000
01 dic 2023308,00309,62309,62309,62309,62116.000
30 nov 2023307,33307,33307,33307,33307,33-
29 nov 2023303,88307,36307,36307,36307,36116.000
28 nov 2023304,80304,80304,80304,80304,8095.000
27 nov 2023306,05306,39306,14306,39306,39108.050
*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...