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
83,66 +0,09 (+0,11%) Bitcoin EUR
59.321,83 +559,58 (+0,95%)
Telia Company AB (publ) (0H6X.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 08:00AM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 25,89 | 25,95 | 25,53 | 25,82 | 25,82 | 1.555.044 |
| 25 apr 2024 | 25,92 | 26,00 | 24,60 | 24,75 | 24,75 | 30.650.480 |
| 24 apr 2024 | 27,57 | 27,57 | 27,06 | 27,12 | 27,12 | 918.567 |
| 23 apr 2024 | 27,20 | 27,62 | 27,19 | 27,40 | 27,40 | 5.354.762 |
| 22 apr 2024 | 26,66 | 27,22 | 26,61 | 27,15 | 27,15 | 38.324.660 |
| 19 apr 2024 | 26,16 | 26,58 | 26,05 | 26,21 | 26,21 | 15.974.500 |
| 18 apr 2024 | 25,80 | 26,23 | 25,78 | 26,12 | 26,12 | 1.548.675 |
| 17 apr 2024 | 25,58 | 25,91 | 25,49 | 25,72 | 25,72 | 26.792.060 |
| 16 apr 2024 | 25,93 | 25,97 | 25,48 | 25,57 | 25,57 | 2.672.020 |
| 15 apr 2024 | 25,99 | 26,21 | 25,96 | 26,03 | 26,03 | 17.438.150 |
| 12 apr 2024 | 25,90 | 26,14 | 25,85 | 26,02 | 26,02 | 1.664.075 |
| 11 apr 2024 | 25,86 | 25,95 | 25,71 | 25,77 | 25,77 | 1.682.762 |
| 11 apr 2024 | 0.5 Dividendo | |||||
| 10 apr 2024 | 26,82 | 26,79 | 26,23 | 26,38 | 25,88 | 603.542 |
| 09 apr 2024 | 26,91 | 26,84 | 26,50 | 26,67 | 26,16 | 508.212 |
| 08 apr 2024 | 27,17 | 27,32 | 26,88 | 26,96 | 26,44 | 11.426.460 |
| 05 apr 2024 | 27,39 | 27,50 | 27,08 | 27,23 | 26,72 | 19.394.850 |
| 04 apr 2024 | 27,50 | 27,67 | 27,43 | 27,50 | 26,98 | 3.842.172 |
| 03 apr 2024 | 27,08 | 27,57 | 27,07 | 27,46 | 26,94 | 37.285.480 |
| 02 apr 2024 | 27,44 | 27,55 | 26,92 | 26,98 | 26,47 | 20.725.360 |
| 28 mar 2024 | 27,35 | 27,57 | 27,34 | 27,53 | 27,00 | 1.136.749 |
| 27 mar 2024 | 27,22 | 27,54 | 27,17 | 27,37 | 26,85 | 12.417.720 |
| 26 mar 2024 | 26,99 | 27,24 | 26,85 | 27,15 | 26,64 | 1.021.265 |
| 25 mar 2024 | 26,77 | 27,06 | 26,73 | 26,98 | 26,47 | 41.040.530 |
| 22 mar 2024 | 26,08 | 26,86 | 25,92 | 26,69 | 26,18 | 1.683.393 |
| 21 mar 2024 | 25,76 | 26,30 | 25,70 | 26,08 | 25,58 | 4.555.019 |
| 20 mar 2024 | 25,60 | 25,70 | 25,41 | 25,64 | 25,15 | 22.345.250 |
| 19 mar 2024 | 25,88 | 26,02 | 25,47 | 25,59 | 25,11 | 1.242.387 |
| 18 mar 2024 | 25,74 | 26,09 | 25,56 | 25,87 | 25,38 | 15.008.810 |
| 15 mar 2024 | 25,47 | 25,75 | 25,40 | 25,63 | 25,14 | 495.631 |
| 14 mar 2024 | 24,94 | 25,57 | 24,92 | 25,48 | 24,99 | 2.921.634 |
| 13 mar 2024 | 24,55 | 24,87 | 24,43 | 24,62 | 24,15 | 1.714.158 |
| 12 mar 2024 | 24,38 | 24,48 | 24,22 | 24,23 | 23,77 | 673.645 |
| 11 mar 2024 | 24,31 | 24,46 | 24,19 | 24,35 | 23,89 | 1.447.525 |
| 08 mar 2024 | 24,33 | 24,36 | 24,13 | 24,22 | 23,76 | 208.675 |
| 07 mar 2024 | 24,41 | 24,62 | 24,32 | 24,48 | 24,01 | 1.127.931 |
| 06 mar 2024 | 24,32 | 24,65 | 24,24 | 24,44 | 23,98 | 390.939 |
| 05 mar 2024 | 24,38 | 24,36 | 24,00 | 24,27 | 23,81 | 364.686 |
| 04 mar 2024 | 24,57 | 24,58 | 24,27 | 24,49 | 24,03 | 5.740.019 |
| 01 mar 2024 | 24,72 | 24,84 | 24,54 | 24,77 | 24,30 | 8.858.017 |
| 29 feb 2024 | 24,50 | 24,79 | 24,48 | 24,67 | 24,20 | 874.183 |
| 28 feb 2024 | 24,50 | 24,78 | 24,38 | 24,49 | 24,03 | 364.342 |
| 27 feb 2024 | 24,29 | 24,46 | 24,20 | 24,40 | 23,94 | 519.455 |
| 26 feb 2024 | 24,75 | 24,75 | 24,25 | 24,39 | 23,93 | 519.506 |
| 23 feb 2024 | 24,69 | 24,75 | 24,18 | 24,52 | 24,06 | 913.816 |
| 22 feb 2024 | 24,70 | 24,80 | 24,61 | 24,69 | 24,22 | 803.363 |
| 21 feb 2024 | 24,95 | 24,99 | 24,58 | 24,64 | 24,17 | 784.895 |
| 20 feb 2024 | 24,63 | 25,04 | 24,54 | 24,64 | 24,18 | 1.116.436 |
| 19 feb 2024 | 24,53 | 24,72 | 24,49 | 24,60 | 24,13 | 791.153 |
| 16 feb 2024 | 24,70 | 24,69 | 24,41 | 24,54 | 24,08 | 23.184.140 |
| 15 feb 2024 | 24,40 | 24,71 | 24,36 | 24,53 | 24,07 | 514.671 |
| 14 feb 2024 | 24,40 | 24,55 | 24,26 | 24,38 | 23,92 | 22.195.030 |
| 13 feb 2024 | 24,57 | 24,87 | 24,27 | 24,74 | 24,27 | 3.093.239 |
| 12 feb 2024 | 24,19 | 24,56 | 24,16 | 24,43 | 23,97 | 961.417 |
| 09 feb 2024 | 24,57 | 24,66 | 24,17 | 24,27 | 23,81 | 68.576.920 |
| 08 feb 2024 | 24,93 | 25,03 | 24,52 | 24,60 | 24,13 | 20.893.470 |
| 07 feb 2024 | 25,43 | 25,56 | 24,96 | 25,31 | 24,83 | 10.269.200 |
| 06 feb 2024 | 25,48 | 25,49 | 25,30 | 25,39 | 24,91 | 1.055.163 |
| 05 feb 2024 | 25,90 | 26,12 | 25,50 | 26,01 | 25,51 | 19.183.850 |
| 02 feb 2024 | 26,30 | 26,38 | 25,87 | 25,88 | 25,39 | 323.438 |
| 01 feb 2024 | 26,94 | 27,00 | 26,72 | 26,97 | 26,46 | 36.647.410 |
| 31 gen 2024 | 26,54 | 27,16 | 26,50 | 27,04 | 26,52 | 796.231 |
| 30 gen 2024 | 26,63 | 26,72 | 26,30 | 26,46 | 25,95 | 2.805.782 |
| 29 gen 2024 | 27,03 | 27,23 | 26,63 | 26,64 | 26,13 | 2.397.349 |
| 26 gen 2024 | 25,27 | 27,05 | 25,00 | 26,60 | 26,09 | 6.855.367 |
| 25 gen 2024 | 26,86 | 27,05 | 26,73 | 26,74 | 26,23 | 421.203 |
| 24 gen 2024 | 27,22 | 27,24 | 26,40 | 26,80 | 26,29 | 86.347.260 |
| 23 gen 2024 | 27,03 | 27,36 | 26,58 | 27,05 | 26,54 | 677.313 |
| 22 gen 2024 | 27,10 | 27,14 | 26,57 | 26,86 | 26,35 | 5.200.816 |
| 19 gen 2024 | 27,09 | 27,18 | 26,89 | 27,10 | 26,59 | 1.043.129 |
| 18 gen 2024 | 27,20 | 27,25 | 26,96 | 27,11 | 26,59 | 422.002 |
| 17 gen 2024 | 27,27 | 27,39 | 27,08 | 27,20 | 26,68 | 1.588.383 |
| 16 gen 2024 | 27,59 | 27,62 | 27,19 | 27,27 | 26,75 | 2.035.518 |
| 15 gen 2024 | 27,44 | 27,61 | 27,42 | 27,58 | 27,06 | 645.215 |
| 12 gen 2024 | 27,21 | 27,43 | 27,06 | 27,30 | 26,78 | 6.797.558 |
| 11 gen 2024 | 27,27 | 27,31 | 26,97 | 27,19 | 26,67 | 754.558 |
| 10 gen 2024 | 27,37 | 27,40 | 26,94 | 27,16 | 26,64 | 1.772.372 |
| 09 gen 2024 | 27,47 | 27,72 | 27,31 | 27,44 | 26,92 | 2.144.643 |
| 08 gen 2024 | 27,15 | 27,19 | 26,83 | 27,19 | 26,67 | 3.807.770 |
| 05 gen 2024 | 26,88 | 27,15 | 26,84 | 26,94 | 26,43 | 2.690.036 |
| 04 gen 2024 | 26,52 | 26,91 | 26,51 | 26,76 | 26,25 | 2.966.389 |
| 03 gen 2024 | 26,57 | 26,74 | 26,38 | 26,45 | 25,95 | 14.895.670 |
| 02 gen 2024 | 25,77 | 26,49 | 25,80 | 26,36 | 25,86 | 722.499 |
| 29 dic 2023 | 25,60 | 25,73 | 25,58 | 25,67 | 25,18 | 620.797 |
| 28 dic 2023 | 25,72 | 25,81 | 25,56 | 25,67 | 25,18 | 313.634 |
| 27 dic 2023 | 25,48 | 25,71 | 25,48 | 25,63 | 25,14 | 702.857 |
| 22 dic 2023 | 25,35 | 25,68 | 25,34 | 25,61 | 25,13 | 2.284.576 |
| 21 dic 2023 | 25,54 | 25,57 | 25,26 | 25,36 | 24,88 | 1.588.128 |
| 20 dic 2023 | 25,30 | 25,64 | 25,30 | 25,64 | 25,15 | 2.767.812 |
| 19 dic 2023 | 25,56 | 25,62 | 25,19 | 25,36 | 24,88 | 1.842.883 |
| 18 dic 2023 | 25,68 | 25,75 | 25,52 | 25,70 | 25,21 | 893.193 |
| 15 dic 2023 | 26,17 | 26,25 | 25,73 | 26,10 | 25,60 | 1.576.995 |
| 14 dic 2023 | 25,90 | 26,44 | 25,92 | 26,23 | 25,73 | 4.227.529 |
| 13 dic 2023 | 26,03 | 26,05 | 25,71 | 25,75 | 25,26 | 517.613 |
| 12 dic 2023 | 26,24 | 26,25 | 26,01 | 26,02 | 25,53 | 1.005.575 |
| 11 dic 2023 | 26,14 | 26,29 | 25,99 | 25,99 | 25,50 | 2.245.731 |
| 08 dic 2023 | 26,17 | 26,29 | 26,07 | 26,22 | 25,72 | 1.053.558 |
| 07 dic 2023 | 25,86 | 26,23 | 25,85 | 26,09 | 25,59 | 3.372.316 |
| 06 dic 2023 | 25,53 | 25,85 | 25,32 | 25,80 | 25,32 | 1.112.898 |
| 05 dic 2023 | 25,56 | 25,57 | 25,38 | 25,47 | 24,99 | 2.806.818 |
| *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.