Italia markets closed

Svenska Cellulosa Aktiebolaget SCA (publ) (0MCK.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
153,80-0,72 (-0,46%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024156,52157,05153,90155,05155,0521.933
13 giu 2024153,95156,20153,55156,20156,2095.350
12 giu 2024153,80155,45153,35154,80154,8028.071
11 giu 2024156,05156,05152,75153,05153,051.870.316
10 giu 2024156,10156,25155,40156,05156,05110.618
07 giu 2024157,07157,10155,30157,10157,10124.360
06 giu 2024------
05 giu 2024158,85159,30156,15156,55156,551.238.496
04 giu 2024159,68160,50157,80158,20158,2024.066
03 giu 2024162,77164,40159,00159,15159,1546.505
31 mag 2024159,10160,85158,55160,85160,85190.911
30 mag 2024157,10158,70156,70158,70158,70178.681
29 mag 2024159,63159,55157,15157,30157,30204.748
28 mag 2024160,55161,40159,35160,00160,0088.374
24 mag 2024161,70162,00159,05159,63159,63880.445
23 mag 2024164,48164,50162,15163,06163,0647.951
22 mag 2024169,13169,15163,65163,65163,6520.236
21 mag 2024168,57169,90168,15169,50169,501.105.651
20 mag 2024167,10168,60167,10168,60168,609.473
17 mag 2024165,98166,90164,85166,90166,902.606.196
16 mag 2024168,35168,20165,90166,30166,30731.626
15 mag 2024169,65170,80167,95167,95167,9558.118
14 mag 2024164,98168,80165,25168,80168,8020.904
13 mag 2024165,60166,35164,35164,60164,6037.549
10 mag 2024164,40166,25164,60165,50165,5029.678
09 mag 2024------
08 mag 2024165,40165,90163,60163,60163,6084.880
07 mag 2024162,90165,05162,65165,05165,058.828
03 mag 2024163,70164,30162,35163,70163,70145.534
02 mag 2024162,68164,15162,25162,25162,25591.712
01 mag 2024------
30 apr 2024161,55162,05159,20162,05162,0531.558
29 apr 2024160,30161,80159,15159,83159,8326.615
26 apr 2024154,07161,15154,00158,68158,68198.462
25 apr 2024155,48159,05155,50157,23157,231.706.181
24 apr 2024156,05156,00154,40155,42155,421.761.560
23 apr 2024155,57156,00154,70155,26155,26248.657
22 apr 2024153,80156,15153,55155,31155,316.159.832
19 apr 2024150,82153,80150,85152,37152,37169.876
18 apr 2024152,43152,35150,75151,20151,20116.051
17 apr 2024149,65153,60148,60149,87149,87153.734
16 apr 2024154,05155,40152,90153,96153,9676.965
15 apr 2024156,18156,80154,85156,29156,29102.430
12 apr 2024158,65159,35154,95155,32155,32879.868
11 apr 2024158,57159,85157,10158,01158,011.808.614
10 apr 2024159,48160,60157,80158,92158,92688.977
09 apr 2024158,80160,15157,75158,70158,70506.935
08 apr 2024159,15161,10157,30158,60158,603.066.074
05 apr 2024157,80159,30157,40158,67158,6778.727
04 apr 2024161,38161,90156,40158,60158,60221.759
03 apr 2024161,52162,80160,10160,98160,98197.455
02 apr 2024165,63166,80160,35162,39162,3913.076.400
28 mar 2024163,95164,75162,65163,50163,50315.806
27 mar 2024164,55166,80159,75163,00163,00353.513
26 mar 2024159,98164,90159,90164,00164,0018.815.420
25 mar 2024159,73161,50159,60160,15160,15483.901
25 mar 20242.75 Dividendo
22 mar 2024160,68163,00158,55161,69158,94329.717
21 mar 2024157,88162,65156,80160,73157,99311.977
20 mar 2024153,32156,70152,95154,28151,65131.230
19 mar 2024151,63153,80151,00153,07150,474.780.612
18 mar 2024153,00153,10151,45151,92149,341.273.758
15 mar 2024152,25154,10152,10153,09150,4957.812
14 mar 2024152,23155,90151,74151,75149,16283.899
13 mar 2024149,55152,65148,00151,75149,175.195.956
12 mar 2024146,73149,60146,25148,51145,9811.751.410
11 mar 2024144,18146,46143,81145,89143,41316.734
08 mar 2024144,18145,55142,95144,98142,52393.516
07 mar 2024139,95145,55139,65144,30141,85276.958
06 mar 2024142,40144,20142,10142,36139,94824.751
05 mar 2024144,07143,95141,55143,64141,1955.210
04 mar 2024146,90147,04142,25146,60144,11197.034
01 mar 2024147,15147,40144,74146,60144,11249.363
29 feb 2024146,38147,20145,95146,65144,16512.649
28 feb 2024145,18146,90144,85146,20143,71377.264
27 feb 2024139,90145,20139,65144,84142,381.527.699
26 feb 2024141,50141,80139,40139,60137,2368.915
23 feb 2024141,15142,25140,40141,41139,00390.783
22 feb 2024143,82144,10140,83140,85138,4566.812
21 feb 2024142,63143,15141,85142,90140,47680.782
20 feb 2024141,45143,30141,20142,39139,97305.831
19 feb 2024139,15142,70139,20142,15139,73245.989
16 feb 2024139,13140,85138,85139,85137,474.069.235
15 feb 2024136,63139,10136,25138,20135,8591.544
14 feb 2024136,80137,41135,65136,93134,60347.314
13 feb 2024140,93141,20136,05136,44134,12191.711
12 feb 2024139,35141,25139,05141,20138,80825.691
09 feb 2024139,77139,70137,95139,45137,08139.761
08 feb 2024142,15142,30138,85140,68138,29228.952
07 feb 2024140,90143,75140,80141,72139,31127.422
06 feb 2024140,70141,10138,85141,10138,7095.548
05 feb 2024140,60141,30139,40139,45137,08252.842
02 feb 2024139,82142,40138,20138,20135,851.002.887
01 feb 2024141,68141,85137,50140,35137,9645.496
31 gen 2024141,60143,10140,50142,03139,61583.081
30 gen 2024144,93144,30140,50140,85138,45807.050
29 gen 2024139,43145,05137,30144,98142,51565.625
26 gen 2024132,75139,95130,05137,75135,411.768.915
25 gen 2024139,40140,80127,90134,33132,041.204.446
24 gen 2024141,73142,00140,10140,11137,72124.119
*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...