Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.366,26 +640,74 (+1,09%)
Paradox Interactive AB (publ) (0GDU.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:43PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 173,70 | 175,91 | 173,80 | 173,80 | 173,80 | 3.706 |
| 18 apr 2024 | 178,55 | 176,20 | 175,36 | 175,36 | 175,36 | 861 |
| 17 apr 2024 | 178,45 | 179,55 | 177,79 | 179,55 | 179,55 | 28.793 |
| 16 apr 2024 | 177,80 | 179,19 | 179,19 | 179,19 | 179,19 | 463 |
| 15 apr 2024 | 183,35 | 182,22 | 180,51 | 182,22 | 182,22 | 418 |
| 12 apr 2024 | 183,85 | 185,82 | 181,96 | 185,82 | 185,82 | 5.502 |
| 11 apr 2024 | 179,05 | 181,79 | 181,79 | 181,79 | 181,79 | 546 |
| 10 apr 2024 | 184,00 | 183,00 | 177,69 | 177,69 | 177,69 | 331 |
| 09 apr 2024 | 183,65 | 184,62 | 179,90 | 184,62 | 184,62 | 1.635 |
| 08 apr 2024 | 181,00 | 184,02 | 183,99 | 184,02 | 184,02 | 455 |
| 05 apr 2024 | 185,70 | 186,40 | 181,51 | 186,40 | 186,40 | 3.399 |
| 04 apr 2024 | 182,65 | 187,30 | 182,40 | 185,72 | 185,72 | 4.023 |
| 03 apr 2024 | 188,50 | 188,50 | 182,39 | 182,39 | 182,39 | 1.446 |
| 02 apr 2024 | 188,60 | 189,10 | 188,49 | 188,77 | 188,77 | 4.456 |
| 28 mar 2024 | 187,75 | 188,60 | 187,90 | 188,19 | 188,19 | 2.787 |
| 27 mar 2024 | 187,25 | 188,90 | 185,70 | 187,90 | 187,90 | 3.944 |
| 26 mar 2024 | 181,60 | 187,99 | 181,60 | 187,50 | 187,50 | 6.218 |
| 25 mar 2024 | 181,10 | 183,30 | 177,80 | 183,30 | 183,30 | 1.712 |
| 22 mar 2024 | 183,65 | 185,00 | 181,21 | 184,95 | 184,95 | 349 |
| 21 mar 2024 | 184,70 | 185,30 | 184,87 | 184,87 | 184,87 | 4.100 |
| 20 mar 2024 | 183,45 | 183,99 | 183,98 | 183,98 | 183,98 | 604 |
| 19 mar 2024 | 188,10 | 184,39 | 182,00 | 184,10 | 184,10 | 255 |
| 18 mar 2024 | 183,65 | 185,41 | 183,70 | 183,70 | 183,70 | 364 |
| 15 mar 2024 | 184,00 | 183,89 | 183,89 | 183,89 | 183,89 | 793 |
| 14 mar 2024 | 184,90 | 186,20 | 184,29 | 185,02 | 185,02 | 3.301 |
| 13 mar 2024 | 187,25 | 184,99 | 184,82 | 184,82 | 184,82 | 724 |
| 12 mar 2024 | 186,65 | 187,30 | 187,30 | 187,30 | 187,30 | 3.067 |
| 11 mar 2024 | 185,90 | 185,59 | 183,36 | 183,36 | 183,36 | 382 |
| 08 mar 2024 | 184,00 | 185,41 | 184,00 | 185,41 | 185,41 | 122 |
| 07 mar 2024 | 186,35 | 184,99 | 182,90 | 184,99 | 184,99 | 268 |
| 06 mar 2024 | 185,90 | 185,49 | 185,37 | 185,49 | 185,49 | 350 |
| 05 mar 2024 | 185,60 | 186,43 | 184,51 | 184,52 | 184,52 | 736 |
| 04 mar 2024 | 192,40 | 187,80 | 185,91 | 185,91 | 185,91 | 887 |
| 01 mar 2024 | 191,75 | 192,29 | 191,71 | 192,29 | 192,29 | 511 |
| 29 feb 2024 | 191,75 | 191,70 | 191,10 | 191,70 | 191,70 | 4.946 |
| 28 feb 2024 | 195,55 | 192,69 | 192,57 | 192,57 | 192,57 | 512 |
| 27 feb 2024 | 195,80 | 194,33 | 192,52 | 192,52 | 192,52 | 1.485 |
| 26 feb 2024 | 200,00 | 200,00 | 194,20 | 196,29 | 196,29 | 3.813 |
| 23 feb 2024 | 199,50 | 200,61 | 200,28 | 200,28 | 200,28 | 2.410 |
| 22 feb 2024 | 199,85 | 201,67 | 200,59 | 201,67 | 201,67 | 1.725 |
| 21 feb 2024 | 197,35 | 199,20 | 199,01 | 199,04 | 199,04 | 1.550 |
| 20 feb 2024 | 198,65 | 200,02 | 197,89 | 200,02 | 200,02 | 790 |
| 19 feb 2024 | 199,05 | 200,40 | 200,19 | 200,19 | 200,19 | 916 |
| 16 feb 2024 | 198,70 | 201,40 | 199,10 | 200,39 | 200,39 | 287 |
| 15 feb 2024 | 199,10 | 199,00 | 195,60 | 197,62 | 197,62 | 3.683 |
| 14 feb 2024 | 198,25 | 199,56 | 197,40 | 199,56 | 199,56 | 10.237 |
| 13 feb 2024 | 202,75 | 202,80 | 195,30 | 197,40 | 197,40 | 2.236 |
| 12 feb 2024 | 199,50 | 205,00 | 198,00 | 202,60 | 202,60 | 3.272 |
| 09 feb 2024 | 198,05 | 204,62 | 198,60 | 204,62 | 204,62 | 2.248 |
| 08 feb 2024 | 195,15 | 198,57 | 193,60 | 197,94 | 197,94 | 2.308 |
| 07 feb 2024 | 201,65 | 195,10 | 193,60 | 193,62 | 193,62 | 2.056 |
| 06 feb 2024 | 204,10 | 205,00 | 197,30 | 201,39 | 201,39 | 3.964 |
| 05 feb 2024 | 194,65 | 195,10 | 192,50 | 193,74 | 193,74 | 5.008 |
| 02 feb 2024 | 198,25 | 197,70 | 194,10 | 197,70 | 197,70 | 1.075 |
| 01 feb 2024 | 202,40 | 199,40 | 197,70 | 197,70 | 197,70 | 498 |
| 31 gen 2024 | 199,50 | 204,19 | 199,10 | 204,09 | 204,09 | 949 |
| 30 gen 2024 | 197,90 | 199,11 | 196,40 | 197,83 | 197,83 | 4.214 |
| 29 gen 2024 | 198,50 | 199,00 | 194,00 | 195,05 | 195,05 | 3.154 |
| 26 gen 2024 | 198,65 | 199,70 | 198,30 | 199,32 | 199,32 | 1.120 |
| 25 gen 2024 | 196,75 | 197,80 | 196,69 | 196,69 | 196,69 | 2.030 |
| 24 gen 2024 | 200,00 | 197,37 | 197,00 | 197,37 | 197,37 | 1.226 |
| 23 gen 2024 | 199,50 | 200,00 | 198,99 | 199,70 | 199,70 | 8.049 |
| 22 gen 2024 | 198,85 | 200,80 | 197,30 | 199,89 | 199,89 | 1.387 |
| 19 gen 2024 | 206,50 | 204,80 | 203,10 | 203,10 | 203,10 | 408 |
| 18 gen 2024 | 202,15 | 205,22 | 202,40 | 205,22 | 205,22 | 102 |
| 17 gen 2024 | 203,40 | 204,00 | 201,00 | 201,82 | 201,82 | 3.159 |
| 16 gen 2024 | 204,35 | 205,00 | 204,34 | 204,40 | 204,40 | 193 |
| 15 gen 2024 | 210,20 | 206,77 | 204,40 | 206,77 | 206,77 | 1.827 |
| 12 gen 2024 | 222,10 | 215,70 | 209,00 | 215,70 | 215,70 | 421 |
| 11 gen 2024 | 220,10 | 223,20 | 215,20 | 219,31 | 219,31 | 5.051 |
| 10 gen 2024 | 223,70 | 224,34 | 223,38 | 224,34 | 224,34 | 670 |
| 09 gen 2024 | 220,70 | 223,81 | 221,80 | 223,81 | 223,81 | 2.310 |
| 08 gen 2024 | 218,20 | 221,82 | 217,00 | 217,00 | 217,00 | 1.002 |
| 05 gen 2024 | 219,20 | 220,00 | 217,48 | 217,48 | 217,48 | 735 |
| 04 gen 2024 | 221,10 | 220,28 | 219,96 | 220,28 | 220,28 | 1.190 |
| 03 gen 2024 | 225,60 | 222,39 | 221,26 | 222,25 | 222,25 | 2.577 |
| 02 gen 2024 | 222,90 | 226,39 | 225,81 | 226,08 | 226,08 | 989 |
| 29 dic 2023 | 220,50 | 225,40 | 223,40 | 224,99 | 224,99 | 4.604 |
| 28 dic 2023 | 226,40 | 224,20 | 220,00 | 222,69 | 222,69 | 752 |
| 27 dic 2023 | 226,60 | 226,60 | 223,61 | 226,60 | 226,60 | 564 |
| 22 dic 2023 | 223,10 | 228,19 | 224,60 | 227,85 | 227,85 | 127.582 |
| 21 dic 2023 | 223,10 | 227,79 | 225,00 | 227,78 | 227,78 | 208 |
| 20 dic 2023 | 226,80 | 227,81 | 226,89 | 227,60 | 227,60 | 1.943 |
| 19 dic 2023 | 223,50 | 227,61 | 225,86 | 225,86 | 225,86 | 95 |
| 18 dic 2023 | 227,60 | 228,44 | 224,69 | 226,08 | 226,08 | 2.349 |
| 15 dic 2023 | 224,80 | 228,41 | 228,41 | 228,41 | 228,41 | 93 |
| 14 dic 2023 | 221,10 | 228,02 | 226,80 | 227,93 | 227,93 | 901 |
| 13 dic 2023 | 217,60 | 222,01 | 221,99 | 221,99 | 221,99 | 322 |
| 12 dic 2023 | 221,50 | 222,82 | 218,20 | 222,82 | 222,82 | 8.101 |
| 11 dic 2023 | 215,50 | 221,99 | 216,00 | 216,00 | 216,00 | 6.902 |
| 08 dic 2023 | 211,80 | 218,99 | 214,20 | 214,20 | 214,20 | 11.763 |
| 07 dic 2023 | 213,30 | 214,19 | 213,00 | 213,00 | 213,00 | 461 |
| 06 dic 2023 | 209,40 | 213,40 | 210,00 | 212,36 | 212,36 | 2.339 |
| 05 dic 2023 | 207,10 | 210,00 | 207,60 | 209,60 | 209,60 | 2.609 |
| 04 dic 2023 | 211,20 | 211,68 | 207,59 | 208,72 | 208,72 | 2.967 |
| 01 dic 2023 | 209,40 | 212,58 | 209,20 | 211,66 | 211,66 | 1.659 |
| 30 nov 2023 | 212,30 | 210,02 | 208,32 | 208,32 | 208,32 | 1.348 |
| 29 nov 2023 | 213,30 | 214,54 | 212,91 | 214,54 | 214,54 | 380 |
| 28 nov 2023 | 216,60 | 212,00 | 211,00 | 211,63 | 211,63 | 341 |
| 27 nov 2023 | 221,10 | 217,81 | 217,11 | 217,11 | 217,11 | 724 |
| *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.