Italia markets closed
Dow Jones
38.001,69 +248,38 (+0,66%) Nasdaq
15.757,51 +74,14 (+0,47%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0663 -0,0011 (-0,11%) Bitcoin EUR
59.585,50 +2.883,11 (+5,08%) CMC Crypto 200
885,54 0,00 (0,00%)
Svenska Cellulosa Aktiebolaget SCA (publ) (0MCK.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 149,65 | 153,60 | 148,60 | 149,87 | 149,87 | 153.734 |
| 16 apr 2024 | 154,05 | 155,40 | 152,90 | 153,96 | 153,96 | 76.965 |
| 15 apr 2024 | 156,18 | 156,80 | 154,85 | 156,29 | 156,29 | 102.430 |
| 12 apr 2024 | 158,65 | 159,35 | 154,95 | 155,32 | 155,32 | 879.868 |
| 11 apr 2024 | 158,57 | 159,85 | 157,10 | 158,01 | 158,01 | 1.808.614 |
| 10 apr 2024 | 159,48 | 160,60 | 157,80 | 158,92 | 158,92 | 688.977 |
| 09 apr 2024 | 158,80 | 160,15 | 157,75 | 158,70 | 158,70 | 506.935 |
| 08 apr 2024 | 159,15 | 161,10 | 157,30 | 158,60 | 158,60 | 3.066.074 |
| 05 apr 2024 | 157,80 | 159,30 | 157,40 | 158,67 | 158,67 | 78.727 |
| 04 apr 2024 | 161,38 | 161,90 | 156,40 | 158,60 | 158,60 | 221.759 |
| 03 apr 2024 | 161,52 | 162,80 | 160,10 | 160,98 | 160,98 | 197.455 |
| 02 apr 2024 | 165,63 | 166,80 | 160,35 | 162,39 | 162,39 | 13.076.400 |
| 28 mar 2024 | 163,95 | 164,75 | 162,65 | 163,50 | 163,50 | 315.806 |
| 27 mar 2024 | 164,55 | 166,80 | 159,75 | 163,00 | 163,00 | 353.513 |
| 26 mar 2024 | 159,98 | 164,90 | 159,90 | 164,00 | 164,00 | 18.815.420 |
| 25 mar 2024 | 159,73 | 161,50 | 159,60 | 160,15 | 160,15 | 483.901 |
| 25 mar 2024 | 2.75 Dividendo | |||||
| 22 mar 2024 | 160,68 | 163,00 | 158,55 | 161,69 | 158,94 | 329.717 |
| 21 mar 2024 | 157,88 | 162,65 | 156,80 | 160,73 | 157,99 | 311.977 |
| 20 mar 2024 | 153,32 | 156,70 | 152,95 | 154,28 | 151,65 | 131.230 |
| 19 mar 2024 | 151,63 | 153,80 | 151,00 | 153,07 | 150,47 | 4.780.612 |
| 18 mar 2024 | 153,00 | 153,10 | 151,45 | 151,92 | 149,34 | 1.273.758 |
| 15 mar 2024 | 152,25 | 154,10 | 152,10 | 153,09 | 150,49 | 57.812 |
| 14 mar 2024 | 152,23 | 155,90 | 151,74 | 151,75 | 149,16 | 283.899 |
| 13 mar 2024 | 149,55 | 152,65 | 148,00 | 151,75 | 149,17 | 5.195.956 |
| 12 mar 2024 | 146,73 | 149,60 | 146,25 | 148,51 | 145,98 | 11.751.410 |
| 11 mar 2024 | 144,18 | 146,46 | 143,81 | 145,89 | 143,41 | 316.734 |
| 08 mar 2024 | 144,18 | 145,55 | 142,95 | 144,98 | 142,52 | 393.516 |
| 07 mar 2024 | 139,95 | 145,55 | 139,65 | 144,30 | 141,85 | 276.958 |
| 06 mar 2024 | 142,40 | 144,20 | 142,10 | 142,36 | 139,94 | 824.751 |
| 05 mar 2024 | 144,07 | 143,95 | 141,55 | 143,64 | 141,19 | 55.210 |
| 04 mar 2024 | 146,90 | 147,04 | 142,25 | 146,60 | 144,11 | 197.034 |
| 01 mar 2024 | 147,15 | 147,40 | 144,74 | 146,60 | 144,11 | 249.363 |
| 29 feb 2024 | 146,38 | 147,20 | 145,95 | 146,65 | 144,16 | 512.649 |
| 28 feb 2024 | 145,18 | 146,90 | 144,85 | 146,20 | 143,71 | 377.264 |
| 27 feb 2024 | 139,90 | 145,20 | 139,65 | 144,84 | 142,38 | 1.527.699 |
| 26 feb 2024 | 141,50 | 141,80 | 139,40 | 139,60 | 137,23 | 68.915 |
| 23 feb 2024 | 141,15 | 142,25 | 140,40 | 141,41 | 139,00 | 390.783 |
| 22 feb 2024 | 143,82 | 144,10 | 140,83 | 140,85 | 138,45 | 66.812 |
| 21 feb 2024 | 142,63 | 143,15 | 141,85 | 142,90 | 140,47 | 680.782 |
| 20 feb 2024 | 141,45 | 143,30 | 141,20 | 142,39 | 139,97 | 305.831 |
| 19 feb 2024 | 139,15 | 142,70 | 139,20 | 142,15 | 139,73 | 245.989 |
| 16 feb 2024 | 139,13 | 140,85 | 138,85 | 139,85 | 137,47 | 4.069.235 |
| 15 feb 2024 | 136,63 | 139,10 | 136,25 | 138,20 | 135,85 | 91.544 |
| 14 feb 2024 | 136,80 | 137,41 | 135,65 | 136,93 | 134,60 | 347.314 |
| 13 feb 2024 | 140,93 | 141,20 | 136,05 | 136,44 | 134,12 | 191.711 |
| 12 feb 2024 | 139,35 | 141,25 | 139,05 | 141,20 | 138,80 | 825.691 |
| 09 feb 2024 | 139,77 | 139,70 | 137,95 | 139,45 | 137,08 | 139.761 |
| 08 feb 2024 | 142,15 | 142,30 | 138,85 | 140,68 | 138,29 | 228.952 |
| 07 feb 2024 | 140,90 | 143,75 | 140,80 | 141,72 | 139,31 | 127.422 |
| 06 feb 2024 | 140,70 | 141,10 | 138,85 | 141,10 | 138,70 | 95.548 |
| 05 feb 2024 | 140,60 | 141,30 | 139,40 | 139,45 | 137,08 | 252.842 |
| 02 feb 2024 | 139,82 | 142,40 | 138,20 | 138,20 | 135,85 | 1.002.887 |
| 01 feb 2024 | 141,68 | 141,85 | 137,50 | 140,35 | 137,96 | 45.496 |
| 31 gen 2024 | 141,60 | 143,10 | 140,50 | 142,03 | 139,61 | 583.081 |
| 30 gen 2024 | 144,93 | 144,30 | 140,50 | 140,85 | 138,45 | 807.050 |
| 29 gen 2024 | 139,43 | 145,05 | 137,30 | 144,98 | 142,51 | 565.625 |
| 26 gen 2024 | 132,75 | 139,95 | 130,05 | 137,75 | 135,41 | 1.768.915 |
| 25 gen 2024 | 139,40 | 140,80 | 127,90 | 134,33 | 132,04 | 1.204.446 |
| 24 gen 2024 | 141,73 | 142,00 | 140,10 | 140,11 | 137,72 | 124.119 |
| 23 gen 2024 | 139,60 | 141,35 | 138,85 | 139,70 | 137,32 | 109.450 |
| 22 gen 2024 | 139,32 | 139,50 | 137,70 | 139,31 | 136,94 | 278.293 |
| 19 gen 2024 | 141,35 | 140,90 | 138,15 | 138,60 | 136,24 | 423.092 |
| 18 gen 2024 | 140,65 | 141,60 | 139,65 | 140,75 | 138,36 | 1.276.448 |
| 17 gen 2024 | 140,07 | 141,40 | 139,75 | 140,47 | 138,08 | 1.391.894 |
| 16 gen 2024 | 143,27 | 144,05 | 142,39 | 142,40 | 139,98 | 4.080.521 |
| 15 gen 2024 | 146,20 | 146,80 | 144,29 | 145,70 | 143,22 | 253.596 |
| 12 gen 2024 | 143,88 | 145,90 | 143,25 | 145,75 | 143,27 | 306.897 |
| 11 gen 2024 | 146,23 | 146,30 | 143,05 | 145,25 | 142,78 | 578.144 |
| 10 gen 2024 | 148,68 | 150,45 | 144,85 | 147,95 | 145,43 | 1.037.948 |
| 09 gen 2024 | 151,18 | 151,30 | 148,30 | 149,54 | 147,00 | 478.530 |
| 08 gen 2024 | 152,45 | 154,65 | 151,05 | 151,74 | 149,16 | 290.539 |
| 05 gen 2024 | 152,13 | 152,61 | 151,40 | 152,54 | 149,95 | 272.165 |
| 04 gen 2024 | 151,55 | 152,95 | 151,45 | 152,95 | 150,35 | 539.488 |
| 03 gen 2024 | 152,65 | 152,90 | 150,80 | 151,28 | 148,71 | 2.094.422 |
| 02 gen 2024 | 151,68 | 153,15 | 151,35 | 152,92 | 150,32 | 572.425 |
| 29 dic 2023 | 151,68 | 152,60 | 150,50 | 151,10 | 148,53 | 115.530 |
| 28 dic 2023 | 151,65 | 152,32 | 150,80 | 151,85 | 149,27 | 76.778 |
| 27 dic 2023 | 152,55 | 153,30 | 150,85 | 152,99 | 150,38 | 102.762 |
| 22 dic 2023 | 152,55 | 153,25 | 152,30 | 152,60 | 150,00 | 41.552 |
| 21 dic 2023 | 153,45 | 154,30 | 151,75 | 152,35 | 149,76 | 204.822 |
| 20 dic 2023 | 154,82 | 155,00 | 153,65 | 153,93 | 151,31 | 199.038 |
| 19 dic 2023 | 153,10 | 155,80 | 152,75 | 154,50 | 151,87 | 708.482 |
| 18 dic 2023 | 153,52 | 155,30 | 152,80 | 153,15 | 150,55 | 1.927.980 |
| 15 dic 2023 | 151,88 | 154,05 | 151,20 | 151,95 | 149,37 | 226.805 |
| 14 dic 2023 | 152,73 | 153,60 | 148,45 | 152,16 | 149,57 | 329.383 |
| 13 dic 2023 | 152,02 | 152,80 | 150,50 | 151,00 | 148,44 | 109.880 |
| 12 dic 2023 | 149,32 | 153,50 | 148,35 | 152,20 | 149,61 | 335.036 |
| 11 dic 2023 | 156,20 | 158,65 | 155,95 | 157,44 | 154,76 | 522.170 |
| 08 dic 2023 | 156,60 | 158,00 | 156,30 | 156,80 | 154,13 | 119.526 |
| 07 dic 2023 | 155,38 | 156,55 | 152,70 | 156,01 | 153,35 | 538.481 |
| 06 dic 2023 | 155,23 | 156,50 | 154,50 | 155,80 | 153,15 | 206.409 |
| 05 dic 2023 | 155,70 | 155,90 | 153,75 | 154,74 | 152,10 | 364.442 |
| 04 dic 2023 | 157,23 | 157,20 | 155,70 | 156,05 | 153,40 | 1.756.658 |
| 01 dic 2023 | 156,52 | 159,45 | 156,80 | 157,40 | 154,72 | 228.464 |
| 30 nov 2023 | 159,85 | 159,85 | 153,45 | 155,84 | 153,19 | 819.705 |
| 29 nov 2023 | 158,73 | 159,60 | 158,10 | 158,97 | 156,27 | 148.300 |
| 28 nov 2023 | 158,32 | 159,70 | 157,92 | 158,80 | 156,10 | 1.905.542 |
| 27 nov 2023 | 158,73 | 158,60 | 157,25 | 157,94 | 155,26 | 2.951.264 |
| 24 nov 2023 | 159,23 | 159,50 | 158,25 | 158,35 | 155,66 | 182.922 |
| *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.