Italia markets open in 30 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0702 -0,0002 (-0,02%) Bitcoin EUR
62.266,91 -20,67 (-0,03%) CMC Crypto 200
1.414,94 -9,16 (-0,64%)
Stora Enso Oyj (0KCK.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:13PM 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 | 148,90 | 147,20 | 144,60 | 147,16 | 147,16 | 1.725 |
| 22 apr 2024 | 148,70 | 149,20 | 147,00 | 148,90 | 148,90 | 4.584 |
| 19 apr 2024 | 144,15 | 148,79 | 145,80 | 148,79 | 148,79 | 2.063 |
| 18 apr 2024 | 144,70 | 144,61 | 143,10 | 144,61 | 144,61 | 792 |
| 17 apr 2024 | 144,85 | 146,00 | 144,00 | 144,60 | 144,60 | 804 |
| 16 apr 2024 | 144,65 | 145,29 | 143,80 | 144,68 | 144,68 | 2.719 |
| 15 apr 2024 | 146,25 | 148,10 | 145,80 | 146,81 | 146,81 | 4.329 |
| 12 apr 2024 | 149,45 | 149,20 | 146,70 | 146,90 | 146,90 | 1.493 |
| 11 apr 2024 | 147,80 | 148,40 | 146,70 | 148,40 | 148,40 | 4.887 |
| 10 apr 2024 | 151,20 | 150,80 | 148,09 | 150,40 | 150,40 | 5.053 |
| 09 apr 2024 | 148,25 | 151,50 | 148,40 | 149,38 | 149,38 | 2.918 |
| 08 apr 2024 | 150,35 | 150,20 | 147,70 | 148,50 | 148,50 | 6.195 |
| 05 apr 2024 | 151,45 | 152,20 | 150,90 | 150,90 | 150,90 | 2.194 |
| 04 apr 2024 | 149,80 | 152,50 | 149,78 | 149,78 | 149,78 | 2.481 |
| 03 apr 2024 | 148,45 | 151,30 | 149,00 | 150,24 | 150,24 | 10.168 |
| 02 apr 2024 | 148,30 | 150,60 | 148,20 | 148,69 | 148,69 | 2.600 |
| 28 mar 2024 | 148,35 | 149,50 | 147,40 | 148,30 | 148,30 | 774 |
| 27 mar 2024 | 146,95 | 148,70 | 147,00 | 148,00 | 148,00 | 2.222 |
| 26 mar 2024 | 146,80 | 147,50 | 145,90 | 147,50 | 147,50 | 5.711 |
| 25 mar 2024 | 143,90 | 147,70 | 146,00 | 147,40 | 147,40 | 4.393 |
| 22 mar 2024 | 143,05 | 145,01 | 143,20 | 145,00 | 145,00 | 10.782 |
| 21 mar 2024 | 139,85 | 144,60 | 140,50 | 143,60 | 143,60 | 11.816 |
| 21 mar 2024 | 1.137139 Dividendo | |||||
| 20 mar 2024 | 136,50 | 138,89 | 138,20 | 138,89 | 137,75 | 605 |
| 19 mar 2024 | 132,75 | 137,90 | 137,69 | 137,69 | 136,56 | 287 |
| 18 mar 2024 | 133,35 | 134,30 | 133,81 | 134,30 | 133,21 | 1.151 |
| 15 mar 2024 | 131,95 | 133,40 | 132,50 | 133,18 | 132,09 | 1.630 |
| 14 mar 2024 | 132,40 | 132,80 | 131,40 | 131,80 | 130,72 | 6.559 |
| 13 mar 2024 | 132,40 | 132,30 | 131,60 | 131,86 | 130,78 | 4.915 |
| 12 mar 2024 | 130,90 | 132,40 | 130,90 | 132,10 | 131,02 | 6.105 |
| 11 mar 2024 | 130,10 | 130,60 | 128,90 | 130,30 | 129,23 | 7.957 |
| 08 mar 2024 | 130,10 | 131,00 | 129,50 | 130,80 | 129,73 | 3.550 |
| 07 mar 2024 | 123,75 | 130,70 | 124,90 | 126,96 | 125,92 | 13.211 |
| 06 mar 2024 | 127,80 | 129,20 | 126,09 | 126,97 | 125,93 | 4.627 |
| 05 mar 2024 | 129,55 | 128,90 | 126,90 | 127,38 | 126,34 | 14.223 |
| 04 mar 2024 | 131,85 | 131,20 | 129,20 | 129,89 | 128,83 | 1.137 |
| 01 mar 2024 | 130,90 | 131,98 | 130,30 | 131,96 | 130,88 | 5.634 |
| 29 feb 2024 | 131,75 | 130,10 | 129,40 | 129,62 | 128,55 | 16.467 |
| 28 feb 2024 | 129,50 | 131,99 | 130,40 | 131,39 | 130,31 | 1.098 |
| 27 feb 2024 | 123,75 | 129,90 | 126,30 | 128,30 | 127,25 | 3.887 |
| 26 feb 2024 | 124,45 | 124,50 | 123,09 | 123,17 | 122,16 | 664 |
| 23 feb 2024 | 124,25 | 125,10 | 124,70 | 124,96 | 123,94 | 4.479 |
| 22 feb 2024 | 125,40 | 125,70 | 123,80 | 124,70 | 123,67 | 1.147 |
| 21 feb 2024 | 124,65 | 124,60 | 124,20 | 124,39 | 123,37 | 2.759 |
| 20 feb 2024 | 124,80 | 124,95 | 123,90 | 124,28 | 123,26 | 4.342 |
| 19 feb 2024 | 125,40 | 125,60 | 123,90 | 125,19 | 124,17 | 1.615 |
| 16 feb 2024 | 124,05 | 126,20 | 124,51 | 124,51 | 123,49 | 1.777 |
| 15 feb 2024 | 122,05 | 123,60 | 121,50 | 123,60 | 122,59 | 3.059 |
| 14 feb 2024 | 123,30 | 123,40 | 122,01 | 122,01 | 121,01 | 970 |
| 13 feb 2024 | 126,55 | 126,50 | 123,70 | 126,46 | 125,42 | 1.531 |
| 12 feb 2024 | 126,45 | 127,00 | 126,60 | 127,00 | 125,96 | 990 |
| 09 feb 2024 | 127,25 | 126,60 | 126,59 | 126,59 | 125,56 | 506 |
| 08 feb 2024 | 127,40 | 128,10 | 127,60 | 127,60 | 126,56 | 7.905 |
| 07 feb 2024 | 126,85 | 127,20 | 126,70 | 126,70 | 125,66 | 270 |
| 06 feb 2024 | 127,55 | 127,61 | 127,50 | 127,61 | 126,57 | 3.716 |
| 05 feb 2024 | 128,40 | 129,00 | 127,10 | 127,11 | 126,07 | 3.800 |
| 02 feb 2024 | 126,65 | 129,50 | 126,30 | 128,97 | 127,92 | 4.203 |
| 01 feb 2024 | 125,85 | 129,20 | 124,80 | 127,70 | 126,65 | 4.912 |
| 31 gen 2024 | 132,50 | 132,99 | 132,10 | 132,49 | 131,40 | 6.649 |
| 30 gen 2024 | 133,90 | 133,00 | 132,40 | 132,63 | 131,55 | 971 |
| 29 gen 2024 | 134,95 | 134,65 | 134,65 | 134,65 | 133,54 | 2.489 |
| 26 gen 2024 | 133,30 | 136,61 | 132,70 | 136,61 | 135,49 | 2.333 |
| 25 gen 2024 | 131,70 | 135,60 | 132,60 | 134,58 | 133,48 | 24.593 |
| 24 gen 2024 | 134,75 | 134,00 | 132,91 | 133,25 | 132,16 | 1.897 |
| 23 gen 2024 | 131,65 | 133,60 | 131,90 | 132,26 | 131,18 | 1.780 |
| 22 gen 2024 | 132,35 | 132,20 | 130,10 | 130,43 | 129,36 | 12.233 |
| 19 gen 2024 | 136,55 | 136,60 | 131,90 | 131,90 | 130,82 | 6.783 |
| 18 gen 2024 | 136,65 | 137,30 | 136,50 | 136,50 | 135,38 | 2.705 |
| 17 gen 2024 | 136,30 | 137,16 | 136,60 | 136,90 | 135,78 | 1.923 |
| 16 gen 2024 | 139,55 | 138,50 | 137,37 | 137,99 | 136,86 | 6.134 |
| 15 gen 2024 | 140,85 | 141,50 | 139,70 | 139,90 | 138,75 | 9.675 |
| 12 gen 2024 | 138,65 | 140,70 | 139,10 | 140,70 | 139,55 | 2.633 |
| 11 gen 2024 | 137,95 | 138,30 | 137,30 | 137,50 | 136,37 | 22.252 |
| 10 gen 2024 | 140,65 | 139,66 | 136,80 | 138,55 | 137,42 | 24.263 |
| 09 gen 2024 | 142,95 | 141,70 | 140,70 | 140,81 | 139,66 | 6.983 |
| 08 gen 2024 | 140,75 | 143,10 | 141,50 | 142,60 | 141,43 | 13.650 |
| 05 gen 2024 | 142,05 | 141,30 | 139,40 | 139,80 | 138,66 | 1.120 |
| 04 gen 2024 | 140,55 | 143,30 | 141,70 | 142,10 | 140,94 | 3.618 |
| 03 gen 2024 | 142,25 | 142,10 | 140,20 | 140,40 | 139,25 | 1.184 |
| 02 gen 2024 | 139,35 | 142,10 | 139,80 | 141,60 | 140,44 | 4.588 |
| 29 dic 2023 | 139,20 | 139,70 | 138,70 | 139,10 | 137,96 | 941 |
| 28 dic 2023 | 140,25 | 140,49 | 138,90 | 139,40 | 138,26 | 6.945 |
| 27 dic 2023 | 139,80 | 140,40 | 139,30 | 139,64 | 138,49 | 3.197 |
| 22 dic 2023 | 139,20 | 140,10 | 139,50 | 139,70 | 138,56 | 1.037 |
| 21 dic 2023 | 139,35 | 139,70 | 139,00 | 139,70 | 138,56 | 3.592 |
| 20 dic 2023 | 140,50 | 141,10 | 139,90 | 140,10 | 138,95 | 3.632 |
| 19 dic 2023 | 140,35 | 142,90 | 140,49 | 140,51 | 139,35 | 12.735 |
| 18 dic 2023 | 139,25 | 139,80 | 137,70 | 138,35 | 137,22 | 4.210 |
| 15 dic 2023 | 137,10 | 140,60 | 138,20 | 139,38 | 138,24 | 15.732 |
| 14 dic 2023 | 134,10 | 136,00 | 134,00 | 135,80 | 134,69 | 9.337 |
| 13 dic 2023 | 131,85 | 133,50 | 131,90 | 132,21 | 131,13 | 13.804 |
| 12 dic 2023 | 133,25 | 133,70 | 127,80 | 130,82 | 129,75 | 35.461 |
| 11 dic 2023 | 134,55 | 136,50 | 134,60 | 136,07 | 134,96 | 10.891 |
| 08 dic 2023 | 132,85 | 135,60 | 133,80 | 135,60 | 134,49 | 1.394 |
| 07 dic 2023 | 131,20 | 133,60 | 129,70 | 133,01 | 131,92 | 5.812 |
| 06 dic 2023 | 131,80 | 134,40 | 131,70 | 132,00 | 130,92 | 5.806 |
| 05 dic 2023 | 132,60 | 132,80 | 130,20 | 132,10 | 131,02 | 39.927 |
| 04 dic 2023 | 135,75 | 135,10 | 132,80 | 132,90 | 131,81 | 3.976 |
| 01 dic 2023 | 136,35 | 138,60 | 136,00 | 138,10 | 136,97 | 3.412 |
| 30 nov 2023 | 136,35 | 136,80 | 134,90 | 136,00 | 134,89 | 5.249 |
| *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.