Italia markets close in 5 hours 15 minutes
FTSE MIB
33.647,17 +14,46 (+0,04%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
81,83 -0,86 (-1,04%) Bitcoin EUR
57.664,40 -1.342,81 (-2,28%)
Knowit AB (publ) (0GNK.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 05:56PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 149,60 | 150,20 | 149,00 | 149,20 | 149,20 | 1.296 |
| 16 apr 2024 | 149,80 | 148,20 | 147,40 | 148,20 | 148,20 | 620 |
| 15 apr 2024 | 150,50 | 152,60 | 149,99 | 152,11 | 152,11 | 532 |
| 12 apr 2024 | 154,10 | 156,60 | 151,00 | 151,00 | 151,00 | 1.520 |
| 11 apr 2024 | 151,70 | 154,80 | 152,20 | 154,80 | 154,80 | 383 |
| 10 apr 2024 | 154,50 | 158,00 | 151,00 | 158,00 | 158,00 | 200 |
| 09 apr 2024 | 155,50 | 154,80 | 154,40 | 154,40 | 154,40 | 139 |
| 08 apr 2024 | 155,30 | 156,39 | 155,40 | 156,00 | 156,00 | 791 |
| 05 apr 2024 | 157,80 | 156,40 | 154,60 | 155,80 | 155,80 | 588 |
| 04 apr 2024 | 159,30 | 159,40 | 158,00 | 159,40 | 159,40 | 249 |
| 03 apr 2024 | 157,60 | 160,40 | 159,40 | 159,40 | 159,40 | 447 |
| 02 apr 2024 | 159,10 | 158,40 | 157,80 | 158,40 | 158,40 | 157 |
| 28 mar 2024 | 165,80 | 161,22 | 158,00 | 158,05 | 158,05 | 794 |
| 27 mar 2024 | 160,40 | 164,60 | 160,40 | 164,60 | 164,60 | 1.063 |
| 26 mar 2024 | 160,00 | 160,60 | 160,00 | 160,00 | 160,00 | 418 |
| 25 mar 2024 | 158,10 | 161,00 | 157,00 | 158,80 | 158,80 | 2.679 |
| 22 mar 2024 | 160,00 | 162,00 | 158,40 | 158,40 | 158,40 | 242 |
| 21 mar 2024 | 157,80 | 161,80 | 156,40 | 161,59 | 161,59 | 560 |
| 20 mar 2024 | 151,50 | 157,20 | 151,60 | 153,50 | 153,50 | 495 |
| 19 mar 2024 | 156,40 | 155,80 | 151,20 | 152,32 | 152,32 | 1.296 |
| 18 mar 2024 | 164,00 | 164,40 | 157,60 | 159,22 | 159,22 | 2.218 |
| 15 mar 2024 | 165,20 | 164,99 | 164,00 | 164,99 | 164,99 | 146 |
| 14 mar 2024 | 166,30 | 166,60 | 165,20 | 165,51 | 165,51 | 308 |
| 13 mar 2024 | 166,30 | 166,40 | 165,40 | 166,20 | 166,20 | 135 |
| 12 mar 2024 | 162,30 | 166,20 | 164,40 | 166,00 | 166,00 | 399 |
| 11 mar 2024 | 163,30 | 161,60 | 159,20 | 161,60 | 161,60 | 1.164 |
| 08 mar 2024 | 163,50 | 165,60 | 164,80 | 165,00 | 165,00 | 170 |
| 07 mar 2024 | 164,40 | 162,80 | 162,39 | 162,40 | 162,40 | 1.026 |
| 06 mar 2024 | 159,50 | 166,00 | 159,40 | 165,11 | 165,11 | 1.032 |
| 05 mar 2024 | 160,20 | 159,60 | 158,80 | 159,21 | 159,21 | 175 |
| 04 mar 2024 | 157,40 | 158,80 | 157,40 | 158,80 | 158,80 | 1.366 |
| 01 mar 2024 | 154,50 | 156,20 | 155,40 | 155,97 | 155,97 | 399 |
| 29 feb 2024 | 154,10 | 155,71 | 153,99 | 155,71 | 155,71 | 746 |
| 28 feb 2024 | 158,90 | 155,40 | 155,39 | 155,40 | 155,40 | 47 |
| 27 feb 2024 | 153,80 | 158,64 | 153,80 | 158,64 | 158,64 | 244 |
| 26 feb 2024 | 153,80 | 155,80 | 154,56 | 154,56 | 154,56 | 1.126 |
| 23 feb 2024 | 156,80 | 157,40 | 155,00 | 155,21 | 155,21 | 1.012 |
| 22 feb 2024 | 152,20 | 156,40 | 152,40 | 154,84 | 154,84 | 851 |
| 21 feb 2024 | 149,60 | 149,21 | 148,02 | 149,21 | 149,21 | 1.225 |
| 20 feb 2024 | 150,30 | 152,01 | 150,20 | 151,02 | 151,02 | 1.033 |
| 19 feb 2024 | 150,10 | 151,00 | 149,40 | 150,00 | 150,00 | 538 |
| 16 feb 2024 | 147,70 | 151,80 | 150,00 | 151,41 | 151,41 | 7.015 |
| 15 feb 2024 | 153,20 | 154,20 | 151,80 | 151,80 | 151,80 | 488 |
| 14 feb 2024 | 149,40 | 155,40 | 148,60 | 155,40 | 155,40 | 1.598 |
| 13 feb 2024 | 148,80 | 149,00 | 143,60 | 149,00 | 149,00 | 2.577 |
| 12 feb 2024 | 148,40 | 149,54 | 146,80 | 148,20 | 148,20 | 1.492 |
| 09 feb 2024 | 148,40 | 151,00 | 144,80 | 147,00 | 147,00 | 665 |
| 08 feb 2024 | 145,20 | 150,20 | 141,60 | 146,60 | 146,60 | 1.422 |
| 07 feb 2024 | 138,70 | 146,99 | 139,60 | 146,99 | 146,99 | 2.944 |
| 06 feb 2024 | 138,50 | 140,60 | 138,60 | 139,64 | 139,64 | 1.555 |
| 05 feb 2024 | 141,40 | 141,80 | 139,01 | 140,25 | 140,25 | 1.712 |
| 02 feb 2024 | 139,30 | 142,00 | 141,00 | 142,00 | 142,00 | 377 |
| 01 feb 2024 | 139,70 | 140,80 | 139,80 | 139,80 | 139,80 | 216 |
| 31 gen 2024 | 142,10 | 143,20 | 140,45 | 141,95 | 141,95 | 853 |
| 30 gen 2024 | 142,50 | 143,20 | 142,79 | 142,79 | 142,79 | 327 |
| 29 gen 2024 | 145,00 | 143,60 | 143,60 | 143,60 | 143,60 | 52 |
| 26 gen 2024 | 140,40 | 144,40 | 139,20 | 144,40 | 144,40 | 282 |
| 25 gen 2024 | 140,20 | 141,00 | 140,00 | 140,69 | 140,69 | 659 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 138,10 | 140,20 | 138,00 | 139,22 | 139,22 | 733 |
| 19 gen 2024 | 138,10 | 140,00 | 138,20 | 139,46 | 139,46 | 3.181 |
| 18 gen 2024 | 135,50 | 137,99 | 134,80 | 135,00 | 135,00 | 1.866 |
| 17 gen 2024 | 136,40 | 136,60 | 134,00 | 135,00 | 135,00 | 5.936 |
| 16 gen 2024 | 140,80 | 138,20 | 135,20 | 136,99 | 136,99 | 5.306 |
| 15 gen 2024 | 142,70 | 143,80 | 139,40 | 143,00 | 143,00 | 3.416 |
| 12 gen 2024 | 144,20 | 144,00 | 139,80 | 140,38 | 140,38 | 6.154 |
| 11 gen 2024 | 150,10 | 151,00 | 147,20 | 147,79 | 147,79 | 817 |
| 10 gen 2024 | 149,80 | 149,80 | 148,00 | 149,00 | 149,00 | 421 |
| 09 gen 2024 | 151,30 | 151,80 | 148,60 | 149,46 | 149,46 | 788 |
| 08 gen 2024 | 149,40 | 151,80 | 149,00 | 151,79 | 151,79 | 228 |
| 05 gen 2024 | 150,90 | 150,20 | 148,20 | 149,40 | 149,40 | 199 |
| 04 gen 2024 | 151,70 | 152,60 | 150,59 | 151,21 | 151,21 | 1.869 |
| 03 gen 2024 | 154,10 | 152,48 | 150,20 | 150,41 | 150,41 | 1.565 |
| 02 gen 2024 | 157,80 | 157,80 | 153,80 | 154,00 | 154,00 | 3.433 |
| 29 dic 2023 | 156,00 | 158,00 | 156,00 | 156,83 | 156,83 | 754 |
| 28 dic 2023 | 155,30 | 156,80 | 154,81 | 155,79 | 155,79 | 1.283 |
| 27 dic 2023 | 154,10 | 157,80 | 154,80 | 156,41 | 156,41 | 2.707 |
| 22 dic 2023 | 150,70 | 154,80 | 152,80 | 153,20 | 153,20 | 2.209 |
| 21 dic 2023 | 154,30 | 151,81 | 147,40 | 149,22 | 149,22 | 8.138 |
| 20 dic 2023 | 161,00 | 162,20 | 159,79 | 160,60 | 160,60 | 4.697 |
| 19 dic 2023 | 158,70 | 163,60 | 158,60 | 162,47 | 162,47 | 6.285 |
| 18 dic 2023 | 158,70 | 161,20 | 158,40 | 159,60 | 159,60 | 1.138 |
| 15 dic 2023 | 154,10 | 161,00 | 158,41 | 158,41 | 158,41 | 1.374 |
| 14 dic 2023 | 150,90 | 158,00 | 153,20 | 155,00 | 155,00 | 2.424 |
| 13 dic 2023 | 153,40 | 151,80 | 149,20 | 150,21 | 150,21 | 674 |
| 12 dic 2023 | 155,70 | 155,35 | 152,39 | 152,40 | 152,40 | 935 |
| 11 dic 2023 | 154,90 | 158,20 | 156,00 | 156,40 | 156,40 | 6.860 |
| 08 dic 2023 | 152,40 | 156,62 | 155,20 | 156,62 | 156,62 | 2.229 |
| 07 dic 2023 | 149,20 | 153,00 | 147,80 | 152,19 | 152,19 | 2.645 |
| 06 dic 2023 | 150,90 | 150,80 | 149,40 | 150,79 | 150,79 | 1.375 |
| 05 dic 2023 | 146,70 | 151,00 | 148,00 | 150,39 | 150,39 | 2.623 |
| 04 dic 2023 | 150,10 | 151,40 | 147,59 | 150,00 | 150,00 | 1.828 |
| 01 dic 2023 | 148,60 | 152,20 | 147,40 | 150,60 | 150,60 | 3.871 |
| 30 nov 2023 | 152,00 | 152,00 | 146,60 | 147,01 | 147,01 | 253.327 |
| 29 nov 2023 | 148,40 | 154,60 | 149,00 | 153,30 | 153,30 | 7.873 |
| 28 nov 2023 | 145,40 | 147,80 | 144,40 | 146,22 | 146,22 | 6.475 |
| 27 nov 2023 | 146,10 | 147,00 | 144,20 | 145,01 | 145,01 | 4.960 |
| 24 nov 2023 | 146,50 | 147,20 | 144,40 | 146,39 | 146,39 | 1.207 |
| 23 nov 2023 | 146,10 | 148,80 | 146,20 | 147,72 | 147,72 | 1.035 |
| *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.