Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.630,89 +1.845,29 (+2,99%)
Saab AB (publ) (0GWL.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:57PM BST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 249,05 | 250,60 | 248,30 | 249,77 | 249,77 | 15.127 |
| 23 mag 2024 | 247,15 | 249,90 | 247,00 | 249,07 | 249,07 | 16.000 |
| 22 mag 2024 | 245,40 | 249,80 | 245,70 | 247,84 | 247,84 | 12.633 |
| 21 mag 2024 | 242,10 | 246,70 | 242,60 | 244,99 | 244,99 | 43.612 |
| 20 mag 2024 | 240,25 | 243,20 | 239,90 | 241,90 | 241,90 | 12.581 |
| 17 mag 2024 | 236,50 | 241,00 | 236,30 | 239,80 | 239,80 | 28.512 |
| 16 mag 2024 | 235,15 | 239,70 | 235,00 | 238,54 | 238,54 | 136.322 |
| 15 mag 2024 | 231,20 | 235,00 | 231,40 | 235,00 | 235,00 | 29.187 |
| 14 mag 2024 | 224,00 | 230,30 | 222,65 | 222,85 | 222,85 | 9.032 |
| 13 mag 2024 | 226,00 | 224,50 | 220,90 | 221,91 | 221,91 | 19.339 |
| 10 mag 2024 | 233,00 | 232,65 | 224,85 | 228,06 | 228,06 | 10.876 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 223,98 | 231,55 | 228,40 | 231,12 | 231,12 | 6.015 |
| 07 mag 2024 | 227,65 | 228,00 | 220,20 | 223,95 | 223,95 | 2.055 |
| 07 mag 2024 | 4:1 Frazionamento azionario | |||||
| 03 mag 2024 | 218,73 | 220,50 | 215,90 | 218,80 | 218,80 | 30.308 |
| 02 mag 2024 | 219,00 | 219,50 | 211,60 | 213,85 | 213,85 | 45.932 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 230,82 | 231,55 | 219,65 | 221,88 | 221,88 | 31.856 |
| 29 apr 2024 | 230,65 | 232,10 | 227,30 | 229,82 | 229,82 | 30.312 |
| 26 apr 2024 | 236,88 | 238,40 | 220,00 | 228,25 | 228,25 | 238.848 |
| 25 apr 2024 | 232,63 | 235,55 | 223,15 | 227,19 | 227,19 | 814.556 |
| 24 apr 2024 | 233,45 | 235,90 | 232,05 | 234,10 | 234,10 | 304.268 |
| 23 apr 2024 | 224,15 | 232,10 | 222,20 | 229,36 | 229,36 | 160.948 |
| 22 apr 2024 | 224,88 | 226,30 | 220,75 | 223,59 | 223,59 | 155.624 |
| 19 apr 2024 | 224,98 | 227,20 | 221,05 | 223,40 | 223,40 | 689.180 |
| 18 apr 2024 | 229,60 | 229,90 | 219,80 | 225,85 | 225,85 | 152.088 |
| 17 apr 2024 | 230,48 | 231,20 | 224,25 | 228,22 | 228,22 | 65.260 |
| 16 apr 2024 | 231,52 | 231,80 | 221,85 | 229,95 | 229,95 | 222.952 |
| 15 apr 2024 | 232,15 | 239,00 | 231,35 | 235,27 | 235,27 | 1.147.412 |
| 12 apr 2024 | 227,25 | 233,05 | 223,25 | 230,66 | 230,66 | 126.480 |
| 12 apr 2024 | 3.2 Dividendo | |||||
| 11 apr 2024 | 224,48 | 226,10 | 221,60 | 225,95 | 222,75 | 178.352 |
| 10 apr 2024 | 223,30 | 227,30 | 218,05 | 222,88 | 219,72 | 134.064 |
| 09 apr 2024 | 245,52 | 247,10 | 217,25 | 245,16 | 241,69 | 335.992 |
| 08 apr 2024 | 240,32 | 247,05 | 239,65 | 244,37 | 240,91 | 87.868 |
| 05 apr 2024 | 239,45 | 241,70 | 234,95 | 239,41 | 236,02 | 112.632 |
| 04 apr 2024 | 241,68 | 241,95 | 236,15 | 239,29 | 235,90 | 88.472 |
| 03 apr 2024 | 238,90 | 241,51 | 236,30 | 239,20 | 235,81 | 130.704 |
| 02 apr 2024 | 238,48 | 242,50 | 235,25 | 238,03 | 234,66 | 247.412 |
| 28 mar 2024 | 241,38 | 242,60 | 237,05 | 238,00 | 234,63 | 79.296 |
| 27 mar 2024 | 241,73 | 244,05 | 239,05 | 241,93 | 238,50 | 405.504 |
| 26 mar 2024 | 237,48 | 240,90 | 236,70 | 240,54 | 237,13 | 142.948 |
| 25 mar 2024 | 235,45 | 238,95 | 234,85 | 236,85 | 233,50 | 902.748 |
| 22 mar 2024 | 229,00 | 234,15 | 228,60 | 233,58 | 230,27 | 176.764 |
| 21 mar 2024 | 229,15 | 231,35 | 225,85 | 229,65 | 226,39 | 135.884 |
| 20 mar 2024 | 225,30 | 228,10 | 222,55 | 225,76 | 222,57 | 84.852 |
| 19 mar 2024 | 222,75 | 225,25 | 219,15 | 224,04 | 220,87 | 131.988 |
| 18 mar 2024 | 218,07 | 221,43 | 216,15 | 220,12 | 217,00 | 216.736 |
| 15 mar 2024 | 216,15 | 219,50 | 214,30 | 218,35 | 215,26 | 627.896 |
| 14 mar 2024 | 213,27 | 218,05 | 211,25 | 216,23 | 213,17 | 116.756 |
| 13 mar 2024 | 213,30 | 216,20 | 209,35 | 212,52 | 209,51 | 461.480 |
| 12 mar 2024 | 211,85 | 215,75 | 208,15 | 212,29 | 209,28 | 521.020 |
| 11 mar 2024 | 206,38 | 212,85 | 204,30 | 209,19 | 206,23 | 236.636 |
| 08 mar 2024 | 209,23 | 211,20 | 202,85 | 207,75 | 204,81 | 196.340 |
| 07 mar 2024 | 204,07 | 208,65 | 203,75 | 206,24 | 203,32 | 64.348 |
| 06 mar 2024 | 205,07 | 205,10 | 198,00 | 203,96 | 201,08 | 165.136 |
| 05 mar 2024 | 212,52 | 214,80 | 202,00 | 206,58 | 203,65 | 442.968 |
| 04 mar 2024 | 206,68 | 214,15 | 204,75 | 211,36 | 208,36 | 204.504 |
| 01 mar 2024 | 205,07 | 207,15 | 205,00 | 206,09 | 203,17 | 108.480 |
| 29 feb 2024 | 204,80 | 206,25 | 202,40 | 204,12 | 201,23 | 183.680 |
| 28 feb 2024 | 200,30 | 204,30 | 200,15 | 200,96 | 198,11 | 1.026.224 |
| 27 feb 2024 | 206,50 | 207,85 | 199,90 | 200,02 | 197,19 | 212.808 |
| 26 feb 2024 | 198,18 | 205,90 | 198,00 | 204,37 | 201,48 | 234.108 |
| 23 feb 2024 | 193,32 | 199,60 | 193,15 | 197,48 | 194,68 | 258.148 |
| 22 feb 2024 | 196,27 | 200,00 | 190,80 | 193,62 | 190,88 | 124.476 |
| 21 feb 2024 | 200,85 | 200,85 | 195,35 | 198,73 | 195,92 | 262.816 |
| 20 feb 2024 | 199,93 | 202,10 | 198,00 | 199,89 | 197,06 | 423.024 |
| 19 feb 2024 | 198,23 | 199,50 | 196,05 | 199,25 | 196,43 | 618.600 |
| 16 feb 2024 | 196,50 | 198,45 | 193,35 | 198,05 | 195,25 | 916.520 |
| 15 feb 2024 | 194,57 | 197,35 | 192,60 | 194,86 | 192,10 | 210.784 |
| 14 feb 2024 | 189,32 | 194,45 | 187,10 | 193,14 | 190,41 | 159.212 |
| 13 feb 2024 | 191,52 | 192,50 | 188,15 | 189,37 | 186,68 | 348.520 |
| 12 feb 2024 | 184,35 | 192,10 | 184,30 | 189,02 | 186,34 | 298.684 |
| 09 feb 2024 | 175,82 | 185,90 | 172,75 | 184,42 | 181,81 | 764.536 |
| 08 feb 2024 | 173,10 | 174,95 | 172,70 | 174,12 | 171,66 | 269.588 |
| 07 feb 2024 | 172,27 | 173,07 | 171,30 | 172,86 | 170,41 | 234.296 |
| 06 feb 2024 | 170,45 | 172,75 | 168,80 | 172,09 | 169,65 | 696.220 |
| 05 feb 2024 | 170,75 | 171,85 | 169,30 | 170,62 | 168,20 | 92.144 |
| 02 feb 2024 | 169,60 | 171,00 | 169,15 | 170,23 | 167,82 | 82.352 |
| 01 feb 2024 | 168,32 | 169,55 | 167,80 | 169,12 | 166,72 | 79.092 |
| 31 gen 2024 | 170,05 | 170,65 | 168,21 | 168,24 | 165,86 | 149.708 |
| 30 gen 2024 | 169,70 | 171,25 | 168,75 | 169,58 | 167,18 | 222.600 |
| 29 gen 2024 | 168,88 | 170,30 | 168,55 | 169,38 | 166,98 | 263.512 |
| 26 gen 2024 | 170,05 | 170,35 | 166,75 | 167,56 | 165,18 | 1.814.932 |
| 25 gen 2024 | 170,55 | 171,65 | 168,40 | 169,71 | 167,31 | 233.132 |
| 24 gen 2024 | 169,70 | 171,30 | 169,05 | 170,41 | 168,00 | 137.200 |
| 23 gen 2024 | 168,05 | 170,70 | 165,15 | 167,57 | 165,19 | 616.692 |
| 22 gen 2024 | 169,07 | 171,40 | 167,70 | 170,31 | 167,90 | 111.320 |
| 19 gen 2024 | 173,15 | 173,00 | 166,75 | 168,44 | 166,05 | 64.560 |
| 18 gen 2024 | 170,70 | 173,90 | 166,80 | 171,48 | 169,05 | 109.624 |
| 17 gen 2024 | 171,40 | 172,95 | 169,05 | 170,51 | 168,10 | 450.060 |
| 16 gen 2024 | 170,40 | 172,85 | 169,20 | 170,78 | 168,36 | 1.247.288 |
| 15 gen 2024 | 170,35 | 172,40 | 169,40 | 170,90 | 168,48 | 147.600 |
| 12 gen 2024 | 165,57 | 169,35 | 165,45 | 168,76 | 166,37 | 285.940 |
| 11 gen 2024 | 162,90 | 165,90 | 162,05 | 162,68 | 160,38 | 119.128 |
| 10 gen 2024 | 161,70 | 163,50 | 160,80 | 162,65 | 160,35 | 116.856 |
| 09 gen 2024 | 160,18 | 165,25 | 159,95 | 162,40 | 160,10 | 1.630.068 |
| 08 gen 2024 | 159,52 | 161,30 | 158,50 | 159,20 | 156,94 | 73.904 |
| 05 gen 2024 | 157,07 | 159,35 | 156,85 | 157,98 | 155,74 | 95.800 |
| *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.