Italia markets close in 6 hours 55 minutes
FTSE MIB
34.150,94 -0,47 (-0,00%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,67 +0,68 (+0,86%) Bitcoin EUR
57.172,27 -921,73 (-1,59%)
JM AB (publ) (0MI3.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 05:54PM BST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 200,60 | 206,60 | 197,80 | 199,30 | 199,30 | 5.338 |
| 07 mag 2024 | 197,30 | 201,40 | 196,50 | 200,80 | 200,80 | 8.888 |
| 03 mag 2024 | 187,20 | 194,00 | 186,20 | 192,40 | 192,40 | 3.685 |
| 02 mag 2024 | 188,75 | 189,80 | 185,70 | 186,50 | 186,50 | 5.449 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 189,45 | 189,90 | 185,10 | 189,40 | 189,40 | 2.002 |
| 29 apr 2024 | 183,45 | 189,30 | 181,90 | 186,59 | 186,59 | 405.084 |
| 26 apr 2024 | 182,60 | 183,30 | 180,60 | 182,14 | 182,14 | 30.760 |
| 25 apr 2024 | 185,35 | 184,40 | 177,50 | 181,32 | 181,32 | 48.586 |
| 24 apr 2024 | 185,55 | 185,50 | 178,60 | 182,50 | 182,50 | 72.586 |
| 23 apr 2024 | 188,10 | 194,90 | 185,10 | 190,40 | 190,40 | 85.219 |
| 22 apr 2024 | 191,25 | 196,31 | 191,00 | 196,30 | 196,30 | 44.046 |
| 19 apr 2024 | 188,50 | 191,39 | 187,70 | 189,35 | 189,35 | 11.698 |
| 19 apr 2024 | 3 Dividendo | |||||
| 18 apr 2024 | 193,30 | 195,71 | 192,10 | 192,14 | 189,14 | 11.521 |
| 17 apr 2024 | 191,80 | 192,60 | 190,20 | 191,48 | 188,49 | 7.062 |
| 16 apr 2024 | 191,50 | 193,00 | 190,50 | 193,00 | 189,99 | 9.592 |
| 15 apr 2024 | 195,10 | 198,60 | 193,00 | 193,64 | 190,61 | 606.155 |
| 12 apr 2024 | 197,00 | 203,80 | 193,10 | 194,91 | 191,86 | 31.963 |
| 11 apr 2024 | 196,95 | 196,00 | 190,00 | 191,68 | 188,69 | 7.425 |
| 10 apr 2024 | 203,10 | 203,40 | 195,00 | 198,38 | 195,28 | 22.981 |
| 09 apr 2024 | 209,80 | 212,00 | 199,10 | 206,28 | 203,06 | 11.080 |
| 08 apr 2024 | 206,50 | 210,40 | 205,40 | 209,40 | 206,13 | 22.373 |
| 05 apr 2024 | 209,20 | 210,60 | 206,19 | 207,55 | 204,31 | 24.845 |
| 04 apr 2024 | 210,40 | 212,20 | 209,58 | 211,13 | 207,83 | 16.605 |
| 03 apr 2024 | 215,70 | 213,60 | 208,60 | 210,82 | 207,53 | 277.419 |
| 02 apr 2024 | 219,70 | 220,60 | 211,60 | 213,04 | 209,72 | 22.543 |
| 28 mar 2024 | 217,80 | 222,00 | 217,00 | 218,72 | 215,30 | 26.691 |
| 27 mar 2024 | 209,90 | 220,00 | 209,80 | 217,69 | 214,29 | 63.577 |
| 26 mar 2024 | 215,60 | 213,00 | 209,80 | 210,00 | 206,72 | 18.864 |
| 25 mar 2024 | 201,40 | 206,20 | 201,58 | 204,80 | 201,60 | 23.026 |
| 22 mar 2024 | 200,90 | 202,01 | 200,00 | 202,00 | 198,85 | 132.838 |
| 21 mar 2024 | 199,45 | 202,00 | 197,00 | 201,79 | 198,64 | 13.701 |
| 20 mar 2024 | 197,90 | 197,50 | 194,20 | 195,42 | 192,37 | 24.020 |
| 19 mar 2024 | 193,85 | 197,80 | 193,31 | 197,50 | 194,42 | 106.396 |
| 18 mar 2024 | 193,00 | 196,00 | 191,30 | 195,06 | 192,01 | 63.191 |
| 15 mar 2024 | 185,60 | 189,30 | 184,70 | 187,99 | 185,06 | 4.126 |
| 14 mar 2024 | 184,05 | 193,60 | 185,29 | 189,01 | 186,06 | 38.382 |
| 13 mar 2024 | 174,10 | 182,11 | 175,40 | 178,48 | 175,69 | 6.874 |
| 12 mar 2024 | 172,00 | 176,40 | 171,70 | 174,49 | 171,77 | 13.953 |
| 11 mar 2024 | 172,65 | 175,50 | 171,10 | 171,60 | 168,92 | 23.289 |
| 08 mar 2024 | 170,55 | 175,00 | 171,50 | 174,01 | 171,29 | 5.625 |
| 07 mar 2024 | 164,30 | 170,00 | 162,00 | 170,00 | 167,35 | 2.900 |
| 06 mar 2024 | 162,95 | 166,00 | 163,60 | 164,64 | 162,07 | 32.862 |
| 05 mar 2024 | 164,60 | 165,90 | 163,10 | 165,44 | 162,86 | 3.103 |
| 04 mar 2024 | 167,50 | 166,90 | 163,30 | 164,68 | 162,11 | 17.394 |
| 01 mar 2024 | 161,40 | 169,00 | 163,00 | 165,99 | 163,40 | 37.433 |
| 29 feb 2024 | 158,80 | 161,12 | 158,50 | 161,08 | 158,57 | 411.737 |
| 28 feb 2024 | 160,55 | 160,30 | 158,10 | 159,51 | 157,02 | 25.541 |
| 27 feb 2024 | 162,50 | 163,70 | 160,80 | 163,00 | 160,45 | 27.002 |
| 26 feb 2024 | 164,50 | 163,03 | 159,80 | 162,93 | 160,39 | 13.581 |
| 23 feb 2024 | 165,70 | 166,60 | 162,20 | 164,84 | 162,27 | 13.802 |
| 22 feb 2024 | 165,65 | 166,10 | 162,50 | 165,31 | 162,73 | 20.635 |
| 21 feb 2024 | 168,45 | 168,60 | 162,50 | 162,98 | 160,44 | 12.727 |
| 20 feb 2024 | 170,15 | 169,90 | 168,30 | 169,01 | 166,38 | 6.816 |
| 19 feb 2024 | 169,65 | 172,90 | 170,20 | 172,60 | 169,91 | 24.581 |
| 16 feb 2024 | 173,15 | 174,80 | 172,10 | 172,85 | 170,15 | 158.710 |
| 15 feb 2024 | 171,10 | 173,72 | 171,80 | 173,72 | 171,00 | 14.653 |
| 14 feb 2024 | 163,40 | 169,00 | 162,80 | 168,98 | 166,34 | 18.270 |
| 13 feb 2024 | 167,65 | 170,50 | 163,20 | 164,07 | 161,50 | 15.151 |
| 12 feb 2024 | 168,05 | 170,40 | 166,60 | 168,15 | 165,52 | 24.228 |
| 09 feb 2024 | 166,10 | 169,70 | 167,10 | 167,30 | 164,69 | 32.099 |
| 08 feb 2024 | 161,50 | 165,40 | 159,00 | 165,01 | 162,43 | 29.505 |
| 07 feb 2024 | 166,85 | 166,30 | 160,40 | 161,48 | 158,96 | 107.370 |
| 06 feb 2024 | 167,65 | 166,80 | 164,60 | 165,51 | 162,92 | 16.641 |
| 05 feb 2024 | 172,70 | 174,10 | 166,30 | 167,81 | 165,19 | 31.457 |
| 02 feb 2024 | 169,35 | 170,00 | 164,00 | 169,01 | 166,37 | 11.068 |
| 01 feb 2024 | 169,40 | 174,10 | 165,60 | 167,15 | 164,54 | 15.872 |
| 31 gen 2024 | 172,15 | 174,00 | 166,30 | 170,60 | 167,94 | 472.070 |
| 30 gen 2024 | 161,15 | 173,50 | 163,40 | 170,44 | 167,78 | 158.285 |
| 29 gen 2024 | 164,75 | 167,00 | 162,60 | 164,50 | 161,93 | 157.430 |
| 26 gen 2024 | 163,40 | 167,50 | 160,30 | 166,19 | 163,60 | 24.716 |
| 25 gen 2024 | 156,80 | 165,20 | 158,00 | 162,45 | 159,91 | 37.265 |
| 24 gen 2024 | 158,20 | 160,00 | 156,30 | 157,55 | 155,09 | 34.284 |
| 23 gen 2024 | 153,30 | 156,90 | 152,28 | 155,73 | 153,30 | 21.524 |
| 22 gen 2024 | 151,80 | 156,50 | 150,20 | 152,56 | 150,17 | 16.081 |
| 19 gen 2024 | 162,10 | 161,40 | 146,40 | 150,30 | 147,96 | 99.031 |
| 18 gen 2024 | 161,40 | 163,10 | 158,70 | 162,70 | 160,16 | 25.489 |
| 17 gen 2024 | 160,10 | 164,80 | 150,40 | 161,44 | 158,92 | 20.407 |
| 16 gen 2024 | 163,50 | 165,40 | 160,70 | 162,28 | 159,75 | 16.219 |
| 15 gen 2024 | 175,90 | 176,60 | 163,60 | 165,68 | 163,09 | 38.800 |
| 12 gen 2024 | 172,20 | 179,50 | 172,20 | 175,36 | 172,62 | 32.158 |
| 11 gen 2024 | 170,85 | 175,70 | 170,60 | 171,90 | 169,22 | 13.439 |
| 10 gen 2024 | 166,30 | 168,70 | 164,00 | 166,48 | 163,88 | 18.426 |
| 09 gen 2024 | 173,40 | 173,40 | 167,10 | 167,11 | 164,50 | 17.700 |
| 08 gen 2024 | 168,40 | 173,50 | 167,90 | 170,36 | 167,70 | 17.268 |
| 05 gen 2024 | 170,45 | 169,70 | 166,00 | 166,20 | 163,60 | 3.032 |
| 04 gen 2024 | 168,60 | 172,10 | 167,50 | 168,31 | 165,68 | 18.599 |
| 03 gen 2024 | 172,85 | 173,10 | 165,80 | 167,90 | 165,28 | 44.470 |
| 02 gen 2024 | 177,15 | 177,50 | 172,00 | 174,40 | 171,68 | 18.563 |
| 29 dic 2023 | 176,75 | 178,50 | 175,92 | 177,98 | 175,20 | 4.711 |
| 28 dic 2023 | 178,30 | 177,65 | 175,10 | 176,95 | 174,19 | 6.308 |
| 27 dic 2023 | 176,70 | 181,50 | 175,80 | 176,00 | 173,25 | 32.504 |
| 22 dic 2023 | 169,50 | 176,40 | 169,98 | 174,17 | 171,45 | 13.309 |
| 21 dic 2023 | 170,55 | 170,70 | 166,90 | 170,70 | 168,03 | 19.578 |
| 20 dic 2023 | 175,10 | 175,30 | 170,90 | 175,30 | 172,56 | 30.271 |
| 19 dic 2023 | 174,25 | 180,70 | 173,90 | 178,30 | 175,52 | 30.244 |
| 18 dic 2023 | 173,55 | 177,90 | 174,90 | 175,70 | 172,96 | 21.092 |
| 15 dic 2023 | 175,45 | 179,40 | 172,70 | 177,02 | 174,25 | 86.548 |
| 14 dic 2023 | 155,65 | 178,90 | 157,30 | 171,08 | 168,41 | 141.526 |
| *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.