Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,68 +0,11 (+0,13%) Bitcoin EUR
59.793,86 -809,20 (-1,34%)
Nobia AB (publ) (0GW0.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:57PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,57 | 4,52 | 4,47 | 4,47 | 4,47 | 9.741 |
| 25 apr 2024 | 4,60 | 4,67 | 4,50 | 4,61 | 4,61 | 56.522 |
| 24 apr 2024 | 4,75 | 4,64 | 4,50 | 4,57 | 4,57 | 121.578 |
| 23 apr 2024 | 4,81 | 4,71 | 4,62 | 4,66 | 4,66 | 99.905 |
| 22 apr 2024 | 4,65 | 4,78 | 4,56 | 4,56 | 4,56 | 223.019 |
| 19 apr 2024 | 4,80 | 4,89 | 4,45 | 4,57 | 4,57 | 95.174 |
| 18 apr 2024 | 4,82 | 4,86 | 4,64 | 4,68 | 4,68 | 226.174 |
| 17 apr 2024 | 5,25 | 5,15 | 4,85 | 4,86 | 4,86 | 74.375 |
| 16 apr 2024 | 5,30 | 5,53 | 5,11 | 5,19 | 5,19 | 226.644 |
| 15 apr 2024 | 5,35 | 5,51 | 5,08 | 5,44 | 5,44 | 51.162 |
| 12 apr 2024 | 5,09 | 5,30 | 4,99 | 5,26 | 5,26 | 603.690 |
| 11 apr 2024 | 4,73 | 4,94 | 4,67 | 4,74 | 4,74 | 223.284 |
| 10 apr 2024 | 4,97 | 5,03 | 4,78 | 4,89 | 4,89 | 104.874 |
| 09 apr 2024 | 4,48 | 4,99 | 4,47 | 4,97 | 4,97 | 739.771 |
| 08 apr 2024 | 4,60 | 4,63 | 4,50 | 4,51 | 4,51 | 276.390 |
| 05 apr 2024 | 4,60 | 4,69 | 4,58 | 4,65 | 4,65 | 411.311 |
| 04 apr 2024 | 4,83 | 4,83 | 4,61 | 4,80 | 4,80 | 762.646 |
| 03 apr 2024 | 4,56 | 4,87 | 4,30 | 4,87 | 4,87 | 816.672 |
| 02 apr 2024 | 4,54 | 4,78 | 4,50 | 4,52 | 4,52 | 440.972 |
| 28 mar 2024 | 4,44 | 4,46 | 4,38 | 4,40 | 4,40 | 21.296 |
| 27 mar 2024 | 4,56 | 4,76 | 4,30 | 4,34 | 4,34 | 200.273 |
| 26 mar 2024 | 8,78 | 9,50 | 8,95 | 9,50 | 9,50 | 53.937 |
| 25 mar 2024 | 8,94 | 9,05 | 8,66 | 8,70 | 8,70 | 74.135 |
| 22 mar 2024 | 9,09 | 9,56 | 8,91 | 9,15 | 9,15 | 91.896 |
| 21 mar 2024 | 7,50 | 9,01 | 7,71 | 8,80 | 8,80 | 194.007 |
| 20 mar 2024 | 8,35 | 8,23 | 7,90 | 7,91 | 7,91 | 94.695 |
| 19 mar 2024 | 7,49 | 8,21 | 7,72 | 8,21 | 8,21 | 58.174 |
| 18 mar 2024 | 7,08 | 7,45 | 7,26 | 7,45 | 7,45 | 36.119 |
| 15 mar 2024 | 7,41 | 7,21 | 7,09 | 7,11 | 7,11 | 19.418 |
| 14 mar 2024 | 7,35 | 7,55 | 7,26 | 7,32 | 7,32 | 10.838 |
| 13 mar 2024 | 7,39 | 7,31 | 7,22 | 7,30 | 7,30 | 21.851 |
| 12 mar 2024 | 7,48 | 7,53 | 7,35 | 7,35 | 7,35 | 5.484 |
| 11 mar 2024 | 7,26 | 7,34 | 7,20 | 7,21 | 7,21 | 8.907 |
| 08 mar 2024 | 7,16 | 7,36 | 7,08 | 7,36 | 7,36 | 29.116 |
| 07 mar 2024 | 7,43 | 7,30 | 7,09 | 7,30 | 7,30 | 28.207 |
| 06 mar 2024 | 7,16 | 7,38 | 7,20 | 7,38 | 7,38 | 55.154 |
| 05 mar 2024 | 7,31 | 7,31 | 7,20 | 7,20 | 7,20 | 104.279 |
| 04 mar 2024 | 7,65 | 7,35 | 7,35 | 7,35 | 7,35 | 2.774 |
| 01 mar 2024 | 7,75 | 7,74 | 7,50 | 7,61 | 7,61 | 69.766 |
| 29 feb 2024 | 7,73 | 7,76 | 7,68 | 7,76 | 7,76 | 17.671 |
| 28 feb 2024 | 7,62 | 7,78 | 7,51 | 7,76 | 7,76 | 139.616 |
| 27 feb 2024 | 7,30 | 7,49 | 7,32 | 7,48 | 7,48 | 10.174 |
| 26 feb 2024 | 7,44 | 7,24 | 7,09 | 7,19 | 7,19 | 30.716 |
| 23 feb 2024 | 7,45 | 7,43 | 7,30 | 7,35 | 7,35 | 38.445 |
| 22 feb 2024 | 7,85 | 7,58 | 7,45 | 7,45 | 7,45 | 55.088 |
| 21 feb 2024 | 7,46 | 7,98 | 7,30 | 7,66 | 7,66 | 134.204 |
| 20 feb 2024 | 8,33 | 8,48 | 7,36 | 7,78 | 7,78 | 486.839 |
| 19 feb 2024 | 10,69 | 10,69 | 10,35 | 10,35 | 10,35 | 43.075 |
| 16 feb 2024 | 10,64 | 10,84 | 10,60 | 10,76 | 10,76 | 41.647 |
| 15 feb 2024 | 10,64 | 10,74 | 10,11 | 10,35 | 10,35 | 101.885 |
| 14 feb 2024 | 10,22 | 10,74 | 10,12 | 10,32 | 10,32 | 32.266 |
| 13 feb 2024 | 10,27 | 10,61 | 10,12 | 10,25 | 10,25 | 36.745 |
| 12 feb 2024 | 10,06 | 10,38 | 10,17 | 10,29 | 10,29 | 29.615 |
| 09 feb 2024 | 10,17 | 10,25 | 9,75 | 9,90 | 9,90 | 287.649 |
| 08 feb 2024 | 9,88 | 10,24 | 9,85 | 10,10 | 10,10 | 27.153 |
| 07 feb 2024 | 9,92 | 9,94 | 9,77 | 9,88 | 9,88 | 9.669 |
| 06 feb 2024 | 10,23 | 10,20 | 9,71 | 9,83 | 9,83 | 24.952 |
| 05 feb 2024 | 10,50 | 10,50 | 9,99 | 10,26 | 10,26 | 196.929 |
| 02 feb 2024 | 11,11 | 11,04 | 11,04 | 11,04 | 11,04 | 1.541 |
| 01 feb 2024 | 11,01 | 11,25 | 11,05 | 11,20 | 11,20 | 5.158 |
| 31 gen 2024 | 11,06 | 11,20 | 11,08 | 11,09 | 11,09 | 10.177 |
| 30 gen 2024 | 10,83 | 10,97 | 10,57 | 10,72 | 10,72 | 19.258 |
| 29 gen 2024 | 10,83 | 10,82 | 10,33 | 10,55 | 10,55 | 132.885 |
| 26 gen 2024 | 11,70 | 11,28 | 10,59 | 10,85 | 10,85 | 13.452 |
| 25 gen 2024 | 11,78 | 11,86 | 11,37 | 11,83 | 11,83 | 14.790 |
| 24 gen 2024 | 11,30 | 11,75 | 11,20 | 11,64 | 11,64 | 18.749 |
| 23 gen 2024 | 10,47 | 11,26 | 10,66 | 11,12 | 11,12 | 17.701 |
| 22 gen 2024 | 10,86 | 10,61 | 10,07 | 10,33 | 10,33 | 66.211 |
| 19 gen 2024 | 9,86 | 10,07 | 9,82 | 9,94 | 9,94 | 9.656 |
| 18 gen 2024 | 9,72 | 9,85 | 9,62 | 9,74 | 9,74 | 17.388 |
| 17 gen 2024 | 9,92 | 9,92 | 9,52 | 9,57 | 9,57 | 37.089 |
| 16 gen 2024 | 9,63 | 10,20 | 9,76 | 10,17 | 10,17 | 39.642 |
| 15 gen 2024 | 11,35 | 10,93 | 9,61 | 10,02 | 10,02 | 42.995 |
| 12 gen 2024 | 10,76 | 11,40 | 10,96 | 11,29 | 11,29 | 35.590 |
| 11 gen 2024 | 10,97 | 11,00 | 10,79 | 10,80 | 10,80 | 12.035 |
| 10 gen 2024 | 10,78 | 10,92 | 10,66 | 10,85 | 10,85 | 17.935 |
| 09 gen 2024 | 10,98 | 11,03 | 10,66 | 10,91 | 10,91 | 23.802 |
| 08 gen 2024 | 11,01 | 11,04 | 10,61 | 10,87 | 10,87 | 34.193 |
| 05 gen 2024 | 11,19 | 11,15 | 10,93 | 10,99 | 10,99 | 15.065 |
| 04 gen 2024 | 10,87 | 11,24 | 10,85 | 11,23 | 11,23 | 29.757 |
| 03 gen 2024 | 11,20 | 10,91 | 10,80 | 10,84 | 10,84 | 23.211 |
| 02 gen 2024 | 11,05 | 11,21 | 10,80 | 11,18 | 11,18 | 34.650 |
| 29 dic 2023 | 10,70 | 11,08 | 10,64 | 11,02 | 11,02 | 17.022 |
| 28 dic 2023 | 10,88 | 10,83 | 10,62 | 10,68 | 10,68 | 9.461 |
| 27 dic 2023 | 11,19 | 11,14 | 10,84 | 11,14 | 11,14 | 6.863 |
| 22 dic 2023 | 10,78 | 11,06 | 10,68 | 10,85 | 10,85 | 44.013 |
| 21 dic 2023 | 10,77 | 10,84 | 10,56 | 10,59 | 10,59 | 48.278 |
| 20 dic 2023 | 10,92 | 10,91 | 10,70 | 10,81 | 10,81 | 29.206 |
| 19 dic 2023 | 10,48 | 10,95 | 10,40 | 10,89 | 10,89 | 55.439 |
| 18 dic 2023 | 10,17 | 10,61 | 10,00 | 10,26 | 10,26 | 76.630 |
| 15 dic 2023 | 10,02 | 10,47 | 10,05 | 10,12 | 10,12 | 98.324 |
| 14 dic 2023 | 8,92 | 10,12 | 9,04 | 10,12 | 10,12 | 63.374 |
| 13 dic 2023 | 9,30 | 9,09 | 8,93 | 8,93 | 8,93 | 14.422 |
| 12 dic 2023 | 9,41 | 9,35 | 9,17 | 9,17 | 9,17 | 15.002 |
| 11 dic 2023 | 9,32 | 9,43 | 9,20 | 9,34 | 9,34 | 7.123 |
| 08 dic 2023 | 9,03 | 9,35 | 9,00 | 9,29 | 9,29 | 21.539 |
| 07 dic 2023 | 8,84 | 8,98 | 8,87 | 8,94 | 8,94 | 16.201 |
| 06 dic 2023 | 9,03 | 9,05 | 8,81 | 8,90 | 8,90 | 15.728 |
| 05 dic 2023 | 9,10 | 9,09 | 8,94 | 8,94 | 8,94 | 11.140 |
| 04 dic 2023 | 9,05 | 9,26 | 9,00 | 9,11 | 9,11 | 26.493 |
| *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.