Italia markets closed

Skanska AB (publ) (0HBT.IL)

IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
209,65+2,85 (+1,38%)
Alla chiusura: 05:34PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024207,38210,30206,40209,65209,658.934
25 lug 2024207,20207,60204,90206,80206,8045.987
24 lug 2024211,10211,40208,70211,10211,101.180.739
23 lug 2024212,40212,80211,10212,70212,7015.225
22 lug 2024212,55215,70210,90212,55212,5561.552
19 lug 2024212,20221,40209,50209,80209,80777.006
18 lug 2024206,20210,00205,90208,30208,3041.165
17 lug 2024206,75206,90203,80204,50204,501.851.071
16 lug 2024201,55207,10201,60205,70205,70168.958
15 lug 2024202,27202,80200,90202,27202,2730.588
12 lug 2024199,27203,00199,40201,30201,3018.771
11 lug 2024196,80199,15196,55198,98198,98436.769
10 lug 2024192,50196,40192,50194,43194,43313.065
09 lug 2024194,52195,95191,70192,35192,35185.673
08 lug 2024193,02194,90192,35194,93194,9324.377
05 lug 2024193,00196,60192,90193,05193,0522.196
04 lug 2024188,73192,10189,00190,93190,9346.936
03 lug 2024186,85188,30185,20186,85186,8512.989
02 lug 2024188,52189,35185,85186,52186,5227.440
01 lug 2024191,82191,65189,35189,77189,7722.296
28 giu 2024190,20191,80190,05190,57190,5721.622
27 giu 2024191,20191,45189,55191,20191,2025.060
26 giu 2024194,77194,80190,90192,60192,601.201.836
25 giu 2024194,77196,35193,15194,77194,7736.229
24 giu 2024195,25195,65192,80195,20195,20261.417
21 giu 2024196,70196,70196,70196,70196,70-
20 giu 2024192,65196,75193,00196,70196,70127.485
19 giu 2024193,70194,80192,15193,70193,7059.909
18 giu 2024191,32193,45191,00193,40193,4034.668
17 giu 2024190,00192,75188,95190,07190,071.086.230
14 giu 2024189,13191,00186,90187,07187,0740.779
13 giu 2024189,05192,85188,25189,07189,0737.489
12 giu 2024186,25190,75185,90190,02190,0225.585
11 giu 2024183,40187,30183,25187,05187,05417.757
10 giu 2024181,57184,80180,55181,57181,57316.394
07 giu 2024186,02187,20183,20183,25183,2592.524
06 giu 2024186,65186,65186,65186,65186,65-
05 giu 2024184,75187,00184,65186,65186,651.462.765
04 giu 2024186,43186,60184,00186,02186,0284.794
03 giu 2024187,60188,80186,50187,60187,60623.435
31 mag 2024187,77187,15184,80185,80185,8073.587
30 mag 2024185,82189,05184,60187,65187,6540.744
29 mag 2024188,93190,70186,60186,90186,9034.579
28 mag 2024192,38193,50189,55190,40190,4014.519
24 mag 2024188,90191,15188,55190,85190,8522.667
23 mag 2024190,82192,80189,35190,77190,7726.053
22 mag 2024192,60192,50188,40190,48190,48144.897
21 mag 2024194,75195,05192,80194,75194,75638.843
20 mag 2024196,38198,20194,45196,20196,20134.742
17 mag 2024195,95196,60194,00195,95195,95530.619
16 mag 2024193,75197,40194,20196,13196,1338.028
15 mag 2024190,95195,50190,40192,90192,90272.465
14 mag 2024188,20190,05187,35187,98187,9842.808
13 mag 2024191,90191,10187,55188,73188,7391.396
10 mag 2024195,70198,45192,35194,07194,07131.884
09 mag 2024200,80200,80200,80200,80200,80-
08 mag 2024191,07196,80189,20200,80200,80107.711
07 mag 2024198,82201,80198,45200,80200,80484.291
03 mag 2024194,80197,70193,20196,77196,77127.152
02 mag 2024191,38194,20193,63193,27193,2714.115
01 mag 2024191,77191,77191,77191,77191,77-
30 apr 2024192,13192,55190,05191,77191,7751.391
29 apr 2024191,77192,90191,00191,77191,7729.615
26 apr 2024187,60191,65187,25189,77189,77275.345
25 apr 2024191,30191,25185,05185,30185,30159.237
24 apr 2024194,38194,40191,40192,38192,38339.874
23 apr 2024191,68194,65191,15193,80193,8057.699
22 apr 2024189,80191,86189,45189,80189,801.006.204
19 apr 2024187,93189,35181,05187,93187,9371.450
18 apr 2024189,23189,70187,75189,23189,23102.497
17 apr 2024188,82191,55188,50188,82188,821.216.806
16 apr 2024190,85191,20188,15190,00190,0067.641
15 apr 2024192,48194,69190,95194,50194,50244.961
12 apr 2024192,77194,95191,90192,93192,931.002.297
11 apr 2024192,43194,30189,45190,25190,251.207.094
10 apr 2024194,50196,45190,75192,50192,50327.372
09 apr 2024195,43196,05193,89195,43195,43934.783
08 apr 2024192,50195,90192,20194,70194,702.067.166
05 apr 2024191,52193,50191,30193,68193,6892.737
04 apr 2024193,98196,30193,45193,85193,8568.774
03 apr 2024189,65193,87189,35191,93191,93419.280
02 apr 2024189,98191,45187,29188,13188,13560.369
28 mar 2024192,55193,00190,60197,57197,5728.672
28 mar 20245.5 Dividendo
27 mar 2024195,55198,75194,00197,57192,07281.472
26 mar 2024194,15197,35194,55196,13190,671.136.213
25 mar 2024193,82195,05192,95193,82188,432.030.011
22 mar 2024193,70194,65193,20193,38187,992.344.615
21 mar 2024193,23194,85191,35195,00189,57154.367
20 mar 2024188,35190,10186,35188,55183,30126.324
19 mar 2024193,38195,35193,25195,38189,94400.074
18 mar 2024195,02196,25193,49195,02189,6085.319
15 mar 2024195,77196,40194,00195,65190,2031.632
14 mar 2024197,20198,50195,85197,20191,7174.104
13 mar 2024196,25198,00195,90196,25190,79105.606
12 mar 2024195,00197,55194,75196,38190,91221.060
11 mar 2024194,45198,85194,20194,48189,06276.049
08 mar 2024191,10195,00191,00195,07189,64154.602
07 mar 2024188,38191,45187,20190,38185,08115.972
06 mar 2024188,80189,90188,35188,90183,64377.355
*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...