Italia markets close in 46 minutes
FTSE MIB
34.188,68 +201,78 (+0,59%) Dow Jones
38.926,56 +74,29 (+0,19%) Nasdaq
16.340,31 -8,94 (-0,05%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,96 -0,52 (-0,66%) Bitcoin EUR
58.849,45 -474,55 (-0,80%)
Millicom International Cellular S.A. (0GRK.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 228,60 | 230,20 | 229,20 | 228,60 | 228,60 | 2.813 |
| 02 mag 2024 | 226,30 | 229,00 | 226,80 | 229,00 | 229,00 | 1.980 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 226,30 | 230,40 | 225,00 | 227,00 | 227,00 | 8.371 |
| 29 apr 2024 | 219,70 | 221,60 | 220,60 | 221,20 | 221,20 | 644 |
| 26 apr 2024 | 220,00 | 221,00 | 219,00 | 219,82 | 219,82 | 3.305 |
| 25 apr 2024 | 218,30 | 220,00 | 217,80 | 219,80 | 219,80 | 4.191 |
| 24 apr 2024 | 219,50 | 219,40 | 217,80 | 218,56 | 218,56 | 10.000 |
| 23 apr 2024 | 220,40 | 221,80 | 219,40 | 219,55 | 219,55 | 15.156 |
| 22 apr 2024 | 218,90 | 220,80 | 219,40 | 219,91 | 219,91 | 8.738 |
| 19 apr 2024 | 218,10 | 219,00 | 216,40 | 217,35 | 217,35 | 7.901 |
| 18 apr 2024 | 215,70 | 219,80 | 216,40 | 216,40 | 216,40 | 24.958 |
| 17 apr 2024 | 213,80 | 217,00 | 214,20 | 215,46 | 215,46 | 5.713 |
| 16 apr 2024 | 216,00 | 218,35 | 213,56 | 213,60 | 213,60 | 5.845 |
| 15 apr 2024 | 220,60 | 220,42 | 215,40 | 218,05 | 218,05 | 12.816 |
| 12 apr 2024 | 219,70 | 223,00 | 219,80 | 220,83 | 220,83 | 11.890 |
| 11 apr 2024 | 217,80 | 220,20 | 216,60 | 219,20 | 219,20 | 27.079 |
| 10 apr 2024 | 217,60 | 220,60 | 217,40 | 218,97 | 218,97 | 19.337 |
| 09 apr 2024 | 216,40 | 217,60 | 215,80 | 216,19 | 216,19 | 18.610 |
| 08 apr 2024 | 214,30 | 217,80 | 214,80 | 216,20 | 216,20 | 42.685 |
| 05 apr 2024 | 216,40 | 218,20 | 214,00 | 215,37 | 215,37 | 26.500 |
| 04 apr 2024 | 220,00 | 219,80 | 217,40 | 217,90 | 217,90 | 12.795 |
| 03 apr 2024 | 217,60 | 220,01 | 216,20 | 216,82 | 216,82 | 5.320 |
| 02 apr 2024 | 218,30 | 220,20 | 216,40 | 218,02 | 218,02 | 74.149 |
| 28 mar 2024 | 216,50 | 219,20 | 215,30 | 215,70 | 215,70 | 12.061 |
| 27 mar 2024 | 207,73 | 211,60 | 208,37 | 210,90 | 210,90 | 17.959 |
| 26 mar 2024 | 210,00 | 213,00 | 208,40 | 208,40 | 208,40 | 12.142 |
| 25 mar 2024 | 208,60 | 214,40 | 209,60 | 209,60 | 209,60 | 18.979 |
| 22 mar 2024 | 203,52 | 206,30 | 204,00 | 204,20 | 204,20 | 66.326 |
| 21 mar 2024 | 200,30 | 204,20 | 199,85 | 203,88 | 203,88 | 21.940 |
| 20 mar 2024 | 200,50 | 201,30 | 200,20 | 200,94 | 200,94 | 7.600 |
| 19 mar 2024 | 199,18 | 201,09 | 198,50 | 198,75 | 198,75 | 13.543 |
| 18 mar 2024 | 198,70 | 200,60 | 198,40 | 199,95 | 199,95 | 12.095 |
| 15 mar 2024 | 192,80 | 201,50 | 195,20 | 197,96 | 197,96 | 8.671 |
| 14 mar 2024 | 188,05 | 194,41 | 187,15 | 194,40 | 194,40 | 25.479 |
| 13 mar 2024 | 187,05 | 190,00 | 187,10 | 188,18 | 188,18 | 28.374 |
| 12 mar 2024 | 185,88 | 188,35 | 186,95 | 188,00 | 188,00 | 9.845 |
| 11 mar 2024 | 185,40 | 186,95 | 185,35 | 186,05 | 186,05 | 16.524 |
| 08 mar 2024 | 186,82 | 188,65 | 184,55 | 186,69 | 186,69 | 6.125 |
| 07 mar 2024 | 185,82 | 189,70 | 185,70 | 188,40 | 188,40 | 32.865 |
| 06 mar 2024 | 184,63 | 187,80 | 184,30 | 186,16 | 186,16 | 18.105 |
| 05 mar 2024 | 186,57 | 184,33 | 183,53 | 183,99 | 183,99 | 36.637 |
| 04 mar 2024 | 188,88 | 190,80 | 186,98 | 188,10 | 188,10 | 25.705 |
| 01 mar 2024 | 192,70 | 193,15 | 188,50 | 190,59 | 190,59 | 45.721 |
| 29 feb 2024 | 192,30 | 193,50 | 190,60 | 193,17 | 193,17 | 55.563 |
| 28 feb 2024 | 183,63 | 188,60 | 180,10 | 186,27 | 186,27 | 117.177 |
| 27 feb 2024 | 160,45 | 179,45 | 160,45 | 178,38 | 178,38 | 18.005 |
| 26 feb 2024 | 163,20 | 163,60 | 159,90 | 160,62 | 160,62 | 13.167 |
| 23 feb 2024 | 163,93 | 163,80 | 161,80 | 162,68 | 162,68 | 19.532 |
| 22 feb 2024 | 164,45 | 164,95 | 162,95 | 164,35 | 164,35 | 10.516 |
| 21 feb 2024 | 165,40 | 164,35 | 162,89 | 163,40 | 163,40 | 17.358 |
| 20 feb 2024 | 165,30 | 165,80 | 162,80 | 164,51 | 164,51 | 17.825 |
| 19 feb 2024 | 165,45 | 167,25 | 165,75 | 166,09 | 166,09 | 8.939 |
| 16 feb 2024 | 165,25 | 166,40 | 165,00 | 165,37 | 165,37 | 7.145 |
| 15 feb 2024 | 164,10 | 166,35 | 163,35 | 163,78 | 163,78 | 24.290 |
| 14 feb 2024 | 166,77 | 166,60 | 164,10 | 164,53 | 164,53 | 11.679 |
| 13 feb 2024 | 169,00 | 169,50 | 166,60 | 168,77 | 168,77 | 7.249 |
| 12 feb 2024 | 169,93 | 171,85 | 168,05 | 169,43 | 169,43 | 5.079 |
| 09 feb 2024 | 172,35 | 171,50 | 168,75 | 170,07 | 170,07 | 7.759 |
| 08 feb 2024 | 170,10 | 172,30 | 169,03 | 169,69 | 169,69 | 11.498 |
| 07 feb 2024 | 171,40 | 172,85 | 169,10 | 169,44 | 169,44 | 14.186 |
| 06 feb 2024 | 172,25 | 173,85 | 170,40 | 171,53 | 171,53 | 18.039 |
| 05 feb 2024 | 175,68 | 176,30 | 172,66 | 175,52 | 175,52 | 10.263 |
| 02 feb 2024 | 177,25 | 179,00 | 178,23 | 178,23 | 178,23 | 2.870 |
| 01 feb 2024 | 177,88 | 179,55 | 177,50 | 178,68 | 178,68 | 1.205 |
| 31 gen 2024 | 179,20 | 179,55 | 178,70 | 179,07 | 179,07 | 10.552 |
| 30 gen 2024 | 179,57 | 180,25 | 178,95 | 179,45 | 179,45 | 16.482 |
| 29 gen 2024 | 184,10 | 184,80 | 179,00 | 180,02 | 180,02 | 33.613 |
| 26 gen 2024 | 181,73 | 184,78 | 181,60 | 184,78 | 184,78 | 9.457 |
| 25 gen 2024 | 182,00 | 182,87 | 181,40 | 182,85 | 182,85 | 13.012 |
| 24 gen 2024 | 184,82 | 184,90 | 182,57 | 182,77 | 182,77 | 5.293 |
| 23 gen 2024 | 184,88 | 185,50 | 184,28 | 184,37 | 184,37 | 8.615 |
| 22 gen 2024 | 185,30 | 187,05 | 185,20 | 185,90 | 185,90 | 5.060 |
| 19 gen 2024 | 187,52 | 188,65 | 185,21 | 185,80 | 185,80 | 13.277 |
| 18 gen 2024 | 187,05 | 188,80 | 186,80 | 187,95 | 187,95 | 8.366 |
| 17 gen 2024 | 187,00 | 187,05 | 183,35 | 184,40 | 184,40 | 13.604 |
| 16 gen 2024 | 189,52 | 190,60 | 187,60 | 189,40 | 189,40 | 12.307 |
| 15 gen 2024 | 191,65 | 193,50 | 190,55 | 193,05 | 193,05 | 11.098 |
| 12 gen 2024 | 192,20 | 193,49 | 190,95 | 193,46 | 193,46 | 25.851 |
| 11 gen 2024 | 191,73 | 194,80 | 190,30 | 190,90 | 190,90 | 47.088 |
| 10 gen 2024 | 190,60 | 191,30 | 189,10 | 190,23 | 190,23 | 23.893 |
| 09 gen 2024 | 192,68 | 194,20 | 189,45 | 191,26 | 191,26 | 30.181 |
| 08 gen 2024 | 192,40 | 192,50 | 189,70 | 192,40 | 192,40 | 177.141 |
| 05 gen 2024 | 191,52 | 193,67 | 189,65 | 193,67 | 193,67 | 19.317 |
| 04 gen 2024 | 182,88 | 187,60 | 184,35 | 186,32 | 186,32 | 66.988 |
| 03 gen 2024 | 184,77 | 186,30 | 182,85 | 185,70 | 185,70 | 25.168 |
| 02 gen 2024 | 180,68 | 186,35 | 180,55 | 184,25 | 184,25 | 63.991 |
| 29 dic 2023 | 179,57 | 182,00 | 180,24 | 180,25 | 180,25 | 7.089 |
| 28 dic 2023 | 181,57 | 182,10 | 179,55 | 179,95 | 179,95 | 9.365 |
| 27 dic 2023 | 180,45 | 182,75 | 180,25 | 182,40 | 182,40 | 16.306 |
| 22 dic 2023 | 181,68 | 181,60 | 179,10 | 181,45 | 181,45 | 9.445 |
| 21 dic 2023 | 183,20 | 184,75 | 181,00 | 182,09 | 182,09 | 30.857 |
| 20 dic 2023 | 180,77 | 186,46 | 182,90 | 186,45 | 186,45 | 53.085 |
| 19 dic 2023 | 173,15 | 181,35 | 173,35 | 181,20 | 181,20 | 26.647 |
| 18 dic 2023 | 173,82 | 175,20 | 172,20 | 173,35 | 173,35 | 40.989 |
| 15 dic 2023 | 177,00 | 183,00 | 174,60 | 175,15 | 175,15 | 122.802 |
| 14 dic 2023 | 169,30 | 171,45 | 169,45 | 170,45 | 170,45 | 41.733 |
| 13 dic 2023 | 169,30 | 169,90 | 166,75 | 167,02 | 167,02 | 4.776 |
| 12 dic 2023 | 171,57 | 172,25 | 169,75 | 169,87 | 169,87 | 17.942 |
| 11 dic 2023 | 172,57 | 172,60 | 170,40 | 172,12 | 172,12 | 56.546 |
| *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.