Italia markets open in 6 hours 18 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.228,22 +676,06 (+1,80%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.216,71 -301,15 (-0,48%) CMC Crypto 200
1.430,17 +15,41 (+1,09%)
Indutrade AB (publ) (0H30.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 275,40 | 285,60 | 275,20 | 285,60 | 285,60 | 4.858 |
| 22 apr 2024 | 274,00 | 273,80 | 271,60 | 273,80 | 273,80 | 882.334 |
| 19 apr 2024 | 269,70 | 272,00 | 267,40 | 271,70 | 271,70 | 16.975 |
| 18 apr 2024 | 276,10 | 275,20 | 269,80 | 272,75 | 272,75 | 20.195 |
| 17 apr 2024 | 275,60 | 280,00 | 275,20 | 275,51 | 275,51 | 13.639 |
| 16 apr 2024 | 277,70 | 278,00 | 274,40 | 275,72 | 275,72 | 13.964 |
| 15 apr 2024 | 279,70 | 285,40 | 278,80 | 283,78 | 283,78 | 25.015 |
| 12 apr 2024 | 283,80 | 288,00 | 279,00 | 281,81 | 281,81 | 28.406 |
| 11 apr 2024 | 282,80 | 284,80 | 277,20 | 280,31 | 280,31 | 39.757 |
| 10 apr 2024 | 284,50 | 288,20 | 282,20 | 285,00 | 285,00 | 29.010 |
| 10 apr 2024 | 2.85 Dividendo | |||||
| 09 apr 2024 | 288,80 | 287,80 | 284,00 | 285,50 | 282,65 | 37.846 |
| 08 apr 2024 | 286,50 | 288,60 | 286,20 | 288,40 | 285,52 | 101.225 |
| 05 apr 2024 | 281,80 | 286,40 | 282,00 | 285,97 | 283,12 | 21.217 |
| 04 apr 2024 | 292,10 | 293,20 | 290,80 | 291,40 | 288,49 | 11.912 |
| 03 apr 2024 | 291,20 | 292,63 | 287,00 | 288,19 | 285,31 | 11.144 |
| 02 apr 2024 | 290,80 | 293,80 | 290,00 | 290,81 | 287,91 | 22.756 |
| 28 mar 2024 | 293,10 | 293,50 | 291,60 | 292,56 | 289,64 | 33.472 |
| 27 mar 2024 | 290,85 | 293,70 | 290,70 | 292,19 | 289,27 | 17.511 |
| 26 mar 2024 | 292,60 | 291,20 | 289,09 | 290,87 | 287,96 | 14.927 |
| 25 mar 2024 | 294,95 | 295,17 | 289,10 | 294,80 | 291,86 | 19.375 |
| 22 mar 2024 | 293,70 | 295,40 | 292,10 | 295,40 | 292,45 | 13.457 |
| 21 mar 2024 | 289,00 | 294,03 | 289,40 | 294,03 | 291,09 | 17.250 |
| 20 mar 2024 | 281,50 | 289,80 | 281,60 | 285,79 | 282,94 | 21.980 |
| 19 mar 2024 | 278,55 | 281,60 | 277,80 | 281,60 | 278,79 | 27.135 |
| 18 mar 2024 | 281,30 | 283,00 | 278,50 | 278,54 | 275,76 | 28.457 |
| 15 mar 2024 | 277,90 | 282,80 | 278,00 | 281,22 | 278,42 | 12.722 |
| 14 mar 2024 | 278,05 | 278,94 | 275,80 | 277,64 | 274,87 | 18.614 |
| 13 mar 2024 | 280,40 | 280,40 | 276,80 | 277,15 | 274,38 | 28.230 |
| 12 mar 2024 | 274,05 | 279,20 | 274,00 | 276,42 | 273,66 | 3.368 |
| 11 mar 2024 | 272,90 | 275,70 | 272,20 | 273,90 | 271,17 | 11.972 |
| 08 mar 2024 | 270,45 | 274,20 | 270,70 | 272,77 | 270,04 | 5.843 |
| 07 mar 2024 | 269,20 | 272,20 | 267,20 | 269,97 | 267,27 | 22.340 |
| 06 mar 2024 | 269,70 | 271,53 | 268,50 | 269,23 | 266,54 | 13.742 |
| 05 mar 2024 | 272,90 | 274,80 | 269,40 | 274,06 | 271,32 | 25.479 |
| 04 mar 2024 | 280,70 | 278,60 | 273,90 | 274,71 | 271,97 | 12.616 |
| 01 mar 2024 | 274,65 | 280,40 | 274,00 | 275,81 | 273,06 | 245.340 |
| 29 feb 2024 | 277,80 | 278,90 | 272,20 | 273,67 | 270,94 | 29.200 |
| 28 feb 2024 | 277,20 | 277,33 | 274,00 | 275,57 | 272,82 | 33.221 |
| 27 feb 2024 | 279,45 | 280,00 | 275,70 | 277,14 | 274,37 | 180.950 |
| 26 feb 2024 | 281,60 | 282,30 | 278,50 | 278,92 | 276,13 | 12.289 |
| 23 feb 2024 | 278,45 | 281,20 | 275,60 | 280,58 | 277,78 | 15.666 |
| 22 feb 2024 | 279,15 | 280,60 | 277,30 | 278,99 | 276,20 | 12.342 |
| 21 feb 2024 | 274,95 | 275,80 | 271,90 | 272,25 | 269,53 | 71.924 |
| 20 feb 2024 | 278,05 | 279,20 | 273,50 | 274,33 | 271,59 | 15.681 |
| 19 feb 2024 | 276,40 | 280,00 | 274,40 | 278,98 | 276,19 | 64.821 |
| 16 feb 2024 | 276,80 | 279,30 | 275,00 | 279,00 | 276,21 | 23.624 |
| 15 feb 2024 | 275,65 | 276,00 | 273,10 | 274,72 | 271,98 | 20.702 |
| 14 feb 2024 | 274,55 | 276,50 | 272,60 | 273,30 | 270,57 | 25.013 |
| 13 feb 2024 | 275,35 | 275,80 | 267,40 | 271,07 | 268,37 | 21.332 |
| 12 feb 2024 | 277,10 | 278,20 | 275,20 | 276,28 | 273,52 | 26.423 |
| 09 feb 2024 | 279,05 | 280,50 | 275,37 | 275,40 | 272,65 | 379.867 |
| 08 feb 2024 | 277,40 | 279,70 | 276,30 | 279,05 | 276,27 | 24.707 |
| 07 feb 2024 | 272,70 | 277,30 | 271,80 | 276,87 | 274,11 | 16.348 |
| 06 feb 2024 | 273,40 | 273,70 | 269,30 | 273,47 | 270,74 | 20.718 |
| 05 feb 2024 | 275,65 | 276,00 | 269,30 | 272,13 | 269,41 | 27.489 |
| 02 feb 2024 | 274,45 | 278,60 | 272,20 | 276,72 | 273,96 | 10.824 |
| 01 feb 2024 | 260,00 | 271,00 | 254,40 | 266,56 | 263,90 | 38.720 |
| 31 gen 2024 | 250,55 | 255,60 | 250,10 | 254,38 | 251,84 | 88.518 |
| 30 gen 2024 | 251,25 | 251,30 | 249,10 | 250,00 | 247,50 | 22.808 |
| 29 gen 2024 | 248,40 | 248,90 | 244,80 | 247,80 | 245,33 | 19.704 |
| 26 gen 2024 | 249,00 | 249,64 | 244,70 | 248,77 | 246,28 | 19.752 |
| 25 gen 2024 | 247,15 | 250,10 | 247,20 | 249,00 | 246,51 | 31.770 |
| 24 gen 2024 | 249,60 | 251,60 | 245,40 | 247,82 | 245,34 | 10.050 |
| 23 gen 2024 | 249,00 | 249,80 | 246,40 | 246,48 | 244,02 | 18.647 |
| 22 gen 2024 | 247,35 | 248,70 | 244,70 | 246,73 | 244,27 | 436.911 |
| 19 gen 2024 | 248,80 | 249,50 | 242,08 | 247,30 | 244,83 | 27.134 |
| 18 gen 2024 | 246,55 | 247,90 | 243,60 | 246,90 | 244,44 | 155.410 |
| 17 gen 2024 | 241,20 | 243,80 | 238,90 | 243,80 | 241,37 | 59.260 |
| 16 gen 2024 | 253,10 | 254,80 | 248,80 | 250,88 | 248,37 | 65.575 |
| 15 gen 2024 | 260,50 | 260,70 | 254,30 | 256,45 | 253,89 | 27.193 |
| 12 gen 2024 | 256,20 | 261,60 | 256,30 | 261,00 | 258,39 | 24.292 |
| 11 gen 2024 | 257,70 | 259,50 | 254,90 | 255,10 | 252,55 | 24.191 |
| 10 gen 2024 | 254,95 | 255,00 | 252,60 | 254,29 | 251,75 | 30.106 |
| 09 gen 2024 | 257,00 | 257,50 | 254,30 | 254,89 | 252,35 | 37.756 |
| 08 gen 2024 | 255,45 | 256,70 | 253,00 | 255,16 | 252,61 | 53.453 |
| 05 gen 2024 | 253,40 | 255,25 | 252,10 | 255,25 | 252,70 | 22.767 |
| 04 gen 2024 | 256,00 | 256,00 | 251,80 | 255,12 | 252,57 | 45.175 |
| 03 gen 2024 | 259,25 | 260,80 | 252,50 | 253,73 | 251,19 | 87.040 |
| 02 gen 2024 | 262,35 | 263,10 | 257,80 | 260,25 | 257,65 | 31.802 |
| 29 dic 2023 | 262,35 | 263,20 | 260,50 | 261,76 | 259,14 | 12.814 |
| 28 dic 2023 | 261,20 | 262,40 | 259,30 | 262,28 | 259,66 | 16.646 |
| 27 dic 2023 | 259,55 | 262,00 | 260,30 | 260,89 | 258,29 | 10.642 |
| 22 dic 2023 | 257,50 | 261,30 | 255,20 | 260,41 | 257,81 | 113.068 |
| 21 dic 2023 | 258,35 | 259,80 | 252,30 | 257,73 | 255,16 | 102.810 |
| 20 dic 2023 | 264,80 | 264,70 | 261,90 | 263,99 | 261,36 | 34.840 |
| 19 dic 2023 | 263,25 | 266,10 | 262,97 | 265,20 | 262,56 | 19.177 |
| 18 dic 2023 | 264,60 | 265,20 | 261,80 | 263,94 | 261,31 | 7.890 |
| 15 dic 2023 | 262,65 | 266,90 | 262,30 | 263,84 | 261,20 | 33.220 |
| 14 dic 2023 | 257,50 | 267,40 | 258,00 | 262,11 | 259,49 | 44.287 |
| 13 dic 2023 | 256,00 | 257,40 | 253,10 | 254,48 | 251,94 | 15.017 |
| 12 dic 2023 | 256,60 | 258,10 | 253,40 | 256,19 | 253,63 | 19.237 |
| 11 dic 2023 | 251,75 | 257,90 | 252,50 | 254,32 | 251,79 | 26.272 |
| 08 dic 2023 | 251,25 | 255,90 | 250,40 | 253,59 | 251,06 | 68.997 |
| 07 dic 2023 | 251,15 | 252,25 | 247,00 | 250,43 | 247,93 | 20.627 |
| 06 dic 2023 | 247,15 | 252,90 | 247,00 | 250,79 | 248,28 | 62.056 |
| 05 dic 2023 | 234,15 | 246,27 | 233,80 | 242,65 | 240,23 | 67.350 |
| 04 dic 2023 | 235,05 | 237,00 | 233,60 | 234,59 | 232,25 | 43.316 |
| 01 dic 2023 | 230,75 | 233,57 | 230,50 | 232,71 | 230,38 | 9.938 |
| 30 nov 2023 | 229,10 | 231,20 | 228,60 | 230,02 | 227,73 | 69.984 |
| *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.