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
58.946,26 -1.267,62 (-2,11%)
AB Industrivärden (publ) (0MHU.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:56PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 346,85 | 352,70 | 346,70 | 351,26 | 351,26 | 15.942 |
| 25 apr 2024 | 353,75 | 353,80 | 343,60 | 346,52 | 346,52 | 81.739 |
| 24 apr 2024 | 357,75 | 356,96 | 352,60 | 354,61 | 354,61 | 17.615 |
| 23 apr 2024 | 355,35 | 357,20 | 354,20 | 356,06 | 356,06 | 1.035.485 |
| 22 apr 2024 | 354,80 | 354,90 | 352,20 | 353,61 | 353,61 | 1.503.729 |
| 19 apr 2024 | 354,35 | 354,80 | 350,70 | 352,50 | 352,50 | 23.758 |
| 18 apr 2024 | 358,15 | 358,70 | 354,20 | 355,70 | 355,70 | 24.569 |
| 17 apr 2024 | 353,10 | 360,40 | 353,40 | 358,80 | 358,80 | 45.951 |
| 16 apr 2024 | 355,75 | 356,00 | 352,60 | 354,27 | 354,27 | 27.142 |
| 15 apr 2024 | 356,85 | 361,90 | 356,70 | 359,37 | 359,37 | 501.303 |
| 12 apr 2024 | 359,90 | 363,20 | 355,81 | 361,85 | 361,85 | 29.851 |
| 12 apr 2024 | 7.75 Dividendo | |||||
| 11 apr 2024 | 367,70 | 367,40 | 358,90 | 366,14 | 358,39 | 126.832 |
| 10 apr 2024 | 368,70 | 371,30 | 365,40 | 367,91 | 360,12 | 103.563 |
| 09 apr 2024 | 367,65 | 372,60 | 366,48 | 368,61 | 360,81 | 61.518 |
| 08 apr 2024 | 362,30 | 371,40 | 360,70 | 370,90 | 363,05 | 67.776 |
| 05 apr 2024 | 359,15 | 362,20 | 357,80 | 361,94 | 354,28 | 50.029 |
| 04 apr 2024 | 364,55 | 367,60 | 364,00 | 366,42 | 358,66 | 24.533 |
| 03 apr 2024 | 368,00 | 368,09 | 364,50 | 366,10 | 358,35 | 72.760 |
| 02 apr 2024 | 368,90 | 372,50 | 366,40 | 368,52 | 360,72 | 214.933 |
| 28 mar 2024 | 374,45 | 374,40 | 366,30 | 368,10 | 360,31 | 3.565 |
| 27 mar 2024 | 370,75 | 374,80 | 370,90 | 373,80 | 365,89 | 335.537 |
| 26 mar 2024 | 369,70 | 372,30 | 368,60 | 370,78 | 362,93 | 143.931 |
| 25 mar 2024 | 371,70 | 372,50 | 368,20 | 369,14 | 361,33 | 348.030 |
| 22 mar 2024 | 372,00 | 373,30 | 371,00 | 372,11 | 364,23 | 25.278 |
| 21 mar 2024 | 371,80 | 372,82 | 367,20 | 371,25 | 363,40 | 27.446 |
| 20 mar 2024 | 367,15 | 368,80 | 366,70 | 367,91 | 360,12 | 30.514 |
| 19 mar 2024 | 362,80 | 371,22 | 362,20 | 367,60 | 359,82 | 39.291 |
| 18 mar 2024 | 374,35 | 374,50 | 363,30 | 363,40 | 355,71 | 58.202 |
| 15 mar 2024 | 368,60 | 377,20 | 368,40 | 374,66 | 366,73 | 65.637 |
| 14 mar 2024 | 368,75 | 371,20 | 367,20 | 367,80 | 360,01 | 29.030 |
| 13 mar 2024 | 367,65 | 369,40 | 366,40 | 368,46 | 360,66 | 72.105 |
| 12 mar 2024 | 361,60 | 367,80 | 361,10 | 362,69 | 355,02 | 263.651 |
| 11 mar 2024 | 358,90 | 360,50 | 358,10 | 359,16 | 351,56 | 173.216 |
| 08 mar 2024 | 356,85 | 361,00 | 356,70 | 358,45 | 350,86 | 127.701 |
| 07 mar 2024 | 354,10 | 357,80 | 351,90 | 355,30 | 347,78 | 284.258 |
| 06 mar 2024 | 353,25 | 356,10 | 352,18 | 354,87 | 347,36 | 21.578 |
| 05 mar 2024 | 352,85 | 355,20 | 352,20 | 354,16 | 346,67 | 132.721 |
| 04 mar 2024 | 354,80 | 354,80 | 351,50 | 353,96 | 346,47 | 62.483 |
| 01 mar 2024 | 354,90 | 356,00 | 352,50 | 354,43 | 346,93 | 55.499 |
| 29 feb 2024 | 353,20 | 355,00 | 349,90 | 352,89 | 345,42 | 103.659 |
| 28 feb 2024 | 352,35 | 354,40 | 351,30 | 353,36 | 345,88 | 18.208 |
| 27 feb 2024 | 349,25 | 354,00 | 347,80 | 353,55 | 346,07 | 19.127 |
| 26 feb 2024 | 350,20 | 351,20 | 347,60 | 348,91 | 341,52 | 57.870 |
| 23 feb 2024 | 347,55 | 350,70 | 346,80 | 348,63 | 341,25 | 113.022 |
| 22 feb 2024 | 346,90 | 347,80 | 343,90 | 346,13 | 338,81 | 24.976 |
| 21 feb 2024 | 344,75 | 345,10 | 341,20 | 343,63 | 336,36 | 18.095 |
| 20 feb 2024 | 342,50 | 344,50 | 341,70 | 344,33 | 337,05 | 37.125 |
| 19 feb 2024 | 341,10 | 343,80 | 339,10 | 343,27 | 336,00 | 21.098 |
| 16 feb 2024 | 340,90 | 342,10 | 338,90 | 341,11 | 333,89 | 153.445 |
| 15 feb 2024 | 334,55 | 339,50 | 334,00 | 338,86 | 331,69 | 35.982 |
| 14 feb 2024 | 331,65 | 334,00 | 331,80 | 333,33 | 326,28 | 22.994 |
| 13 feb 2024 | 330,60 | 333,90 | 330,20 | 331,81 | 324,78 | 36.935 |
| 12 feb 2024 | 326,45 | 330,80 | 325,80 | 328,84 | 321,88 | 25.103 |
| 09 feb 2024 | 327,55 | 327,80 | 324,80 | 327,06 | 320,14 | 316.489 |
| 08 feb 2024 | 326,70 | 328,40 | 326,69 | 326,73 | 319,81 | 36.981 |
| 07 feb 2024 | 324,25 | 329,30 | 324,60 | 326,08 | 319,18 | 32.679 |
| 06 feb 2024 | 325,20 | 325,00 | 321,80 | 324,81 | 317,94 | 54.081 |
| 05 feb 2024 | 328,85 | 329,50 | 322,98 | 323,57 | 316,73 | 54.938 |
| 02 feb 2024 | 329,35 | 332,80 | 326,10 | 330,70 | 323,70 | 12.158 |
| 01 feb 2024 | 326,55 | 329,00 | 326,66 | 328,19 | 321,24 | 71.284 |
| 31 gen 2024 | 328,80 | 330,80 | 327,80 | 328,03 | 321,08 | 15.842 |
| 30 gen 2024 | 328,20 | 329,50 | 326,70 | 327,92 | 320,98 | 132.205 |
| 29 gen 2024 | 328,65 | 329,10 | 324,90 | 327,80 | 320,86 | 60.157 |
| 26 gen 2024 | 327,05 | 328,88 | 323,50 | 325,38 | 318,49 | 118.571 |
| 25 gen 2024 | 323,05 | 327,17 | 322,90 | 327,17 | 320,24 | 9.254 |
| 24 gen 2024 | 324,40 | 325,40 | 321,90 | 323,97 | 317,11 | 98.656 |
| 23 gen 2024 | 319,85 | 321,88 | 318,30 | 321,87 | 315,05 | 20.763 |
| 22 gen 2024 | 316,15 | 318,60 | 316,20 | 318,57 | 311,83 | 28.695 |
| 19 gen 2024 | 318,45 | 318,50 | 313,20 | 313,87 | 307,23 | 32.059 |
| 18 gen 2024 | 317,10 | 318,00 | 315,20 | 316,19 | 309,49 | 124.033 |
| 17 gen 2024 | 315,60 | 316,60 | 313,50 | 315,01 | 308,34 | 130.555 |
| 16 gen 2024 | 319,85 | 321,30 | 318,40 | 319,01 | 312,26 | 237.983 |
| 15 gen 2024 | 325,15 | 325,00 | 321,40 | 322,37 | 315,55 | 45.027 |
| 12 gen 2024 | 323,55 | 325,60 | 323,00 | 323,94 | 317,08 | 105.823 |
| 11 gen 2024 | 327,45 | 328,70 | 322,50 | 324,18 | 317,32 | 125.703 |
| 10 gen 2024 | 326,05 | 326,70 | 324,80 | 325,54 | 318,65 | 108.164 |
| 09 gen 2024 | 329,25 | 329,00 | 324,20 | 326,48 | 319,57 | 135.097 |
| 08 gen 2024 | 327,45 | 328,68 | 324,90 | 327,83 | 320,89 | 20.044 |
| 05 gen 2024 | 328,45 | 329,00 | 324,80 | 325,22 | 318,33 | 8.757 |
| 04 gen 2024 | 328,25 | 330,00 | 325,30 | 327,04 | 320,12 | 14.209 |
| 03 gen 2024 | 329,10 | 331,60 | 325,40 | 329,70 | 322,73 | 50.796 |
| 02 gen 2024 | 329,60 | 330,70 | 327,60 | 328,40 | 321,45 | 531.632 |
| 29 dic 2023 | 329,70 | 330,60 | 328,10 | 329,24 | 322,27 | 7.328 |
| 28 dic 2023 | 330,20 | 330,80 | 328,40 | 329,91 | 322,93 | 6.097 |
| 27 dic 2023 | 329,55 | 330,70 | 328,70 | 328,90 | 321,94 | 29.051 |
| 22 dic 2023 | 326,00 | 330,40 | 325,70 | 329,08 | 322,11 | 33.949 |
| 21 dic 2023 | 326,70 | 327,30 | 325,00 | 325,70 | 318,81 | 14.767 |
| 20 dic 2023 | 330,65 | 331,00 | 327,68 | 328,32 | 321,37 | 53.702 |
| 19 dic 2023 | 329,75 | 332,80 | 329,88 | 330,92 | 323,91 | 35.525 |
| 18 dic 2023 | 329,10 | 330,61 | 327,80 | 330,61 | 323,62 | 123.010 |
| 15 dic 2023 | 333,50 | 334,30 | 329,50 | 331,74 | 324,72 | 109.993 |
| 14 dic 2023 | 331,40 | 333,90 | 330,30 | 331,50 | 324,48 | 45.921 |
| 13 dic 2023 | 328,60 | 329,80 | 327,80 | 329,02 | 322,06 | 124.503 |
| 12 dic 2023 | 329,30 | 329,30 | 326,60 | 328,04 | 321,09 | 35.917 |
| 11 dic 2023 | 323,55 | 328,69 | 323,30 | 325,76 | 318,86 | 45.227 |
| 08 dic 2023 | 321,70 | 324,50 | 321,00 | 321,83 | 315,02 | 42.038 |
| 07 dic 2023 | 319,10 | 322,00 | 318,99 | 321,07 | 314,27 | 37.384 |
| 06 dic 2023 | 318,10 | 320,73 | 316,80 | 319,51 | 312,75 | 166.209 |
| 05 dic 2023 | 313,35 | 318,20 | 313,50 | 317,58 | 310,86 | 57.630 |
| *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.