Italia markets open in 2 hours 3 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.735,90 -724,18 (-1,88%) EUR/USD
1,0711 +0,0010 (+0,10%) Bitcoin EUR
60.056,05 -2.504,07 (-4,00%) CMC Crypto 200
1.389,73 -34,37 (-2,41%)
Castellum AB (publ) (0GT1.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:20PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 132,23 | 132,40 | 127,59 | 127,93 | 127,93 | 412.999 |
| 23 apr 2024 | 130,68 | 132,50 | 130,75 | 131,55 | 131,55 | 70.461 |
| 22 apr 2024 | 129,82 | 130,90 | 129,60 | 130,48 | 130,48 | 323.188 |
| 19 apr 2024 | 127,55 | 129,10 | 127,45 | 128,27 | 128,27 | 18.386 |
| 18 apr 2024 | 126,28 | 129,05 | 126,60 | 127,59 | 127,59 | 235.958 |
| 17 apr 2024 | 126,90 | 128,05 | 126,26 | 127,20 | 127,20 | 77.752 |
| 16 apr 2024 | 128,23 | 129,10 | 126,80 | 127,79 | 127,79 | 963.324 |
| 15 apr 2024 | 129,30 | 131,20 | 128,85 | 129,68 | 129,68 | 73.351 |
| 12 apr 2024 | 130,45 | 132,40 | 128,80 | 130,28 | 130,28 | 177.022 |
| 11 apr 2024 | 130,20 | 130,60 | 127,60 | 128,90 | 128,90 | 336.886 |
| 10 apr 2024 | 134,50 | 135,05 | 129,05 | 132,32 | 132,32 | 110.258 |
| 09 apr 2024 | 135,15 | 135,45 | 133,45 | 133,60 | 133,60 | 153.922 |
| 08 apr 2024 | 134,55 | 137,50 | 134,40 | 134,90 | 134,90 | 507.753 |
| 05 apr 2024 | 134,48 | 135,95 | 132,95 | 134,43 | 134,43 | 55.974 |
| 04 apr 2024 | 137,48 | 137,55 | 135,84 | 137,40 | 137,40 | 925.523 |
| 03 apr 2024 | 137,57 | 137,95 | 135,05 | 137,56 | 137,56 | 108.312 |
| 02 apr 2024 | 139,70 | 140,55 | 137,20 | 138,04 | 138,04 | 539.492 |
| 28 mar 2024 | 142,18 | 143,00 | 140,65 | 140,90 | 140,90 | 21.812 |
| 27 mar 2024 | 140,43 | 142,80 | 139,20 | 141,20 | 141,20 | 50.190 |
| 26 mar 2024 | 140,15 | 140,25 | 138,20 | 139,78 | 139,78 | 98.927 |
| 25 mar 2024 | 140,15 | 140,80 | 139,50 | 140,40 | 140,40 | 108.563 |
| 22 mar 2024 | 139,27 | 142,05 | 138,85 | 140,45 | 140,45 | 341.315 |
| 21 mar 2024 | 137,63 | 139,80 | 137,05 | 138,66 | 138,66 | 52.379 |
| 20 mar 2024 | 132,02 | 134,91 | 130,75 | 134,91 | 134,91 | 70.444 |
| 19 mar 2024 | 129,65 | 132,46 | 129,58 | 132,41 | 132,41 | 70.175 |
| 18 mar 2024 | 130,77 | 132,15 | 129,95 | 129,95 | 129,95 | 1.996.750 |
| 15 mar 2024 | 133,38 | 133,50 | 130,95 | 131,79 | 131,79 | 48.803 |
| 14 mar 2024 | 134,35 | 137,30 | 133,73 | 133,75 | 133,75 | 105.008 |
| 13 mar 2024 | 133,82 | 134,00 | 132,65 | 133,78 | 133,78 | 645.648 |
| 12 mar 2024 | 136,25 | 137,80 | 133,60 | 134,93 | 134,93 | 443.875 |
| 11 mar 2024 | 133,75 | 137,25 | 133,35 | 137,20 | 137,20 | 549.098 |
| 08 mar 2024 | 129,43 | 135,10 | 129,05 | 134,76 | 134,76 | 220.781 |
| 07 mar 2024 | 125,68 | 129,55 | 124,50 | 129,05 | 129,05 | 345.612 |
| 06 mar 2024 | 125,30 | 128,55 | 125,25 | 126,97 | 126,97 | 134.959 |
| 05 mar 2024 | 125,25 | 126,50 | 125,05 | 125,36 | 125,36 | 48.150 |
| 04 mar 2024 | 129,77 | 129,90 | 125,70 | 126,41 | 126,41 | 54.880 |
| 01 mar 2024 | 124,70 | 128,16 | 124,75 | 126,62 | 126,62 | 585.960 |
| 29 feb 2024 | 123,22 | 125,15 | 122,20 | 123,20 | 123,20 | 216.230 |
| 28 feb 2024 | 123,85 | 124,75 | 120,70 | 122,10 | 122,10 | 477.366 |
| 27 feb 2024 | 123,82 | 126,05 | 123,75 | 123,92 | 123,92 | 333.693 |
| 26 feb 2024 | 124,28 | 124,50 | 123,25 | 123,89 | 123,89 | 297.094 |
| 23 feb 2024 | 125,18 | 125,80 | 122,85 | 123,54 | 123,54 | 189.205 |
| 22 feb 2024 | 124,20 | 125,95 | 122,00 | 125,25 | 125,25 | 90.472 |
| 21 feb 2024 | 124,00 | 125,20 | 122,64 | 124,01 | 124,01 | 255.927 |
| 20 feb 2024 | 125,78 | 126,35 | 124,34 | 124,78 | 124,78 | 172.036 |
| 19 feb 2024 | 126,75 | 127,55 | 124,35 | 126,08 | 126,08 | 730.893 |
| 16 feb 2024 | 130,13 | 130,10 | 126,75 | 127,58 | 127,58 | 135.000 |
| 15 feb 2024 | 125,45 | 130,00 | 124,85 | 128,69 | 128,69 | 848.446 |
| 14 feb 2024 | 121,80 | 125,80 | 121,05 | 123,95 | 123,95 | 391.924 |
| 13 feb 2024 | 128,90 | 130,30 | 125,35 | 129,96 | 129,96 | 77.276 |
| 12 feb 2024 | 128,15 | 130,25 | 127,65 | 128,54 | 128,54 | 1.271.576 |
| 09 feb 2024 | 128,30 | 129,10 | 125,80 | 126,15 | 126,15 | 226.676 |
| 08 feb 2024 | 129,25 | 129,70 | 128,15 | 128,45 | 128,45 | 317.668 |
| 07 feb 2024 | 129,70 | 130,80 | 128,87 | 128,87 | 128,87 | 264.300 |
| 06 feb 2024 | 130,85 | 130,95 | 128,39 | 129,89 | 129,89 | 81.076 |
| 05 feb 2024 | 132,02 | 133,10 | 129,55 | 130,54 | 130,54 | 42.503 |
| 02 feb 2024 | 135,88 | 136,00 | 132,10 | 135,65 | 135,65 | 380.426 |
| 01 feb 2024 | 134,52 | 135,95 | 131,00 | 134,55 | 134,55 | 34.455 |
| 31 gen 2024 | 136,00 | 136,60 | 135,10 | 135,44 | 135,44 | 125.511 |
| 30 gen 2024 | 136,63 | 137,45 | 134,97 | 134,99 | 134,99 | 100.998 |
| 29 gen 2024 | 134,10 | 136,75 | 132,35 | 134,54 | 134,54 | 132.503 |
| 26 gen 2024 | 133,90 | 135,00 | 131,82 | 132,21 | 132,21 | 58.455 |
| 25 gen 2024 | 131,07 | 133,90 | 130,70 | 133,14 | 133,14 | 110.754 |
| 24 gen 2024 | 133,25 | 134,65 | 132,40 | 133,71 | 133,71 | 228.913 |
| 23 gen 2024 | 132,60 | 133,00 | 130,99 | 131,01 | 131,01 | 135.613 |
| 22 gen 2024 | 132,25 | 133,60 | 129,00 | 130,86 | 130,86 | 1.153.926 |
| 19 gen 2024 | 130,48 | 131,40 | 129,00 | 129,81 | 129,81 | 65.731 |
| 18 gen 2024 | 129,00 | 130,35 | 128,40 | 129,39 | 129,39 | 98.675 |
| 17 gen 2024 | 130,23 | 130,50 | 127,80 | 129,35 | 129,35 | 286.421 |
| 16 gen 2024 | 134,07 | 134,90 | 131,96 | 132,56 | 132,56 | 185.549 |
| 15 gen 2024 | 137,65 | 138,60 | 134,10 | 134,90 | 134,90 | 55.412 |
| 12 gen 2024 | 136,27 | 138,80 | 135,74 | 136,56 | 136,56 | 117.217 |
| 11 gen 2024 | 139,00 | 140,35 | 134,70 | 135,20 | 135,20 | 81.514 |
| 10 gen 2024 | 135,65 | 138,25 | 135,30 | 137,34 | 137,34 | 137.202 |
| 09 gen 2024 | 135,95 | 135,80 | 134,15 | 135,34 | 135,34 | 128.466 |
| 08 gen 2024 | 134,52 | 135,85 | 131,95 | 135,13 | 135,13 | 2.773.720 |
| 05 gen 2024 | 136,70 | 137,70 | 134,90 | 137,18 | 137,18 | 272.208 |
| 04 gen 2024 | 137,55 | 140,07 | 137,25 | 137,46 | 137,46 | 55.348 |
| 03 gen 2024 | 140,35 | 140,75 | 137,35 | 140,25 | 140,25 | 1.444.808 |
| 02 gen 2024 | 143,18 | 143,11 | 140,05 | 140,77 | 140,77 | 227.014 |
| 29 dic 2023 | 144,63 | 144,95 | 142,55 | 143,30 | 143,30 | 85.877 |
| 28 dic 2023 | 144,10 | 144,90 | 143,95 | 144,60 | 144,60 | 71.717 |
| 27 dic 2023 | 143,35 | 145,25 | 142,80 | 144,19 | 144,19 | 32.326 |
| 22 dic 2023 | 141,20 | 144,20 | 141,45 | 141,75 | 141,75 | 36.217 |
| 21 dic 2023 | 141,55 | 142,30 | 139,95 | 141,85 | 141,85 | 63.694 |
| 20 dic 2023 | 143,70 | 144,35 | 141,45 | 142,16 | 142,16 | 121.286 |
| 19 dic 2023 | 143,20 | 144,75 | 143,00 | 143,65 | 143,65 | 47.636 |
| 18 dic 2023 | 143,38 | 144,60 | 141,10 | 142,73 | 142,73 | 93.374 |
| 15 dic 2023 | 146,10 | 149,25 | 143,85 | 147,23 | 147,23 | 86.508 |
| 14 dic 2023 | 141,40 | 145,95 | 141,15 | 143,46 | 143,46 | 185.110 |
| 13 dic 2023 | 133,20 | 134,80 | 132,50 | 133,99 | 133,99 | 129.943 |
| 12 dic 2023 | 133,10 | 133,45 | 131,55 | 132,80 | 132,80 | 78.557 |
| 11 dic 2023 | 132,13 | 135,10 | 131,90 | 133,56 | 133,56 | 71.604 |
| 08 dic 2023 | 136,25 | 136,20 | 130,95 | 132,70 | 132,70 | 130.907 |
| 07 dic 2023 | 132,38 | 136,70 | 132,05 | 134,97 | 134,97 | 87.485 |
| 06 dic 2023 | 131,90 | 134,70 | 131,30 | 132,48 | 132,48 | 232.914 |
| 05 dic 2023 | 127,82 | 133,95 | 128,10 | 132,01 | 132,01 | 139.944 |
| 04 dic 2023 | 129,13 | 130,75 | 127,90 | 128,32 | 128,32 | 2.263.441 |
| 01 dic 2023 | 128,80 | 129,25 | 125,65 | 126,21 | 126,21 | 113.934 |
| 30 nov 2023 | 127,88 | 128,95 | 126,50 | 128,15 | 128,15 | 3.508.305 |
| *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.