Italia markets open in 8 hours 17 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
62.068,49 -271,45 (-0,44%) CMC Crypto 200
1.429,21 +14,45 (+1,02%)
Byggmax Group AB (publ) (0MR4.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:23PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 31,38 | 34,00 | 33,10 | 33,10 | 33,10 | 104 |
| 22 apr 2024 | 33,43 | 33,56 | 33,56 | 33,56 | 33,56 | 238 |
| 19 apr 2024 | 34,06 | 33,50 | 33,34 | 33,41 | 33,41 | 3.370 |
| 18 apr 2024 | 34,04 | 34,12 | 34,12 | 34,12 | 34,12 | 127 |
| 17 apr 2024 | 35,34 | 34,84 | 34,60 | 34,84 | 34,84 | 974 |
| 16 apr 2024 | 36,31 | 35,20 | 35,20 | 35,20 | 35,20 | 221 |
| 15 apr 2024 | 36,98 | 36,61 | 36,61 | 36,61 | 36,61 | 950 |
| 12 apr 2024 | 36,54 | 37,10 | 36,70 | 37,10 | 37,10 | 177 |
| 11 apr 2024 | 36,02 | 36,44 | 36,42 | 36,44 | 36,44 | 10 |
| 10 apr 2024 | 37,20 | 36,30 | 36,30 | 36,30 | 36,30 | 240 |
| 09 apr 2024 | 37,09 | 37,36 | 37,00 | 37,18 | 37,18 | 2.150 |
| 08 apr 2024 | 36,77 | 37,08 | 36,42 | 36,98 | 36,98 | 3.084 |
| 05 apr 2024 | 35,93 | 36,68 | 36,20 | 36,30 | 36,30 | 1.358 |
| 04 apr 2024 | 35,49 | 36,28 | 35,28 | 36,28 | 36,28 | 5.522 |
| 03 apr 2024 | 35,24 | 35,48 | 35,20 | 35,48 | 35,48 | 1.389 |
| 02 apr 2024 | 35,89 | 35,08 | 34,76 | 34,76 | 34,76 | 112 |
| 28 mar 2024 | 36,25 | 36,10 | 36,00 | 36,00 | 36,00 | 2.153 |
| 27 mar 2024 | 37,24 | 37,50 | 35,78 | 37,50 | 37,50 | 3.366 |
| 26 mar 2024 | 36,18 | 37,28 | 36,92 | 37,28 | 37,28 | 1.057 |
| 25 mar 2024 | 35,53 | 36,48 | 35,86 | 35,88 | 35,88 | 3.000 |
| 22 mar 2024 | 35,57 | 37,04 | 35,52 | 35,52 | 35,52 | 7.625 |
| 21 mar 2024 | 33,76 | 35,62 | 34,22 | 35,62 | 35,62 | 5.146 |
| 20 mar 2024 | 33,26 | 33,96 | 33,70 | 33,96 | 33,96 | 1.284 |
| 19 mar 2024 | 32,88 | 33,58 | 33,58 | 33,58 | 33,58 | 659 |
| 18 mar 2024 | 32,61 | 33,62 | 33,16 | 33,37 | 33,37 | 1.407 |
| 15 mar 2024 | 33,24 | 32,72 | 32,72 | 32,72 | 32,72 | 24 |
| 14 mar 2024 | 32,12 | 33,20 | 32,60 | 33,03 | 33,03 | 2.239 |
| 13 mar 2024 | 31,81 | 32,08 | 31,98 | 32,01 | 32,01 | 2.850 |
| 12 mar 2024 | 31,97 | 32,04 | 32,04 | 32,04 | 32,04 | 191 |
| 11 mar 2024 | 32,56 | 32,00 | 32,00 | 32,00 | 32,00 | 373 |
| 08 mar 2024 | 32,37 | 32,60 | 32,20 | 32,60 | 32,60 | 2.012 |
| 07 mar 2024 | 32,08 | 32,66 | 31,90 | 32,31 | 32,31 | 11.595 |
| 06 mar 2024 | 32,40 | 32,18 | 32,18 | 32,18 | 32,18 | 84 |
| 05 mar 2024 | 32,65 | 33,04 | 32,54 | 32,54 | 32,54 | 913 |
| 04 mar 2024 | 33,34 | 32,84 | 32,72 | 32,72 | 32,72 | 345 |
| 01 mar 2024 | 33,74 | 34,10 | 33,72 | 33,72 | 33,72 | 547 |
| 29 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 28 feb 2024 | 33,22 | 33,60 | 33,16 | 33,20 | 33,20 | 2.526 |
| 27 feb 2024 | 33,41 | 33,26 | 33,06 | 33,17 | 33,17 | 7.107 |
| 26 feb 2024 | 34,56 | 33,47 | 33,47 | 33,47 | 33,47 | 1.061 |
| 23 feb 2024 | 33,41 | 34,32 | 33,42 | 34,32 | 34,32 | 4.421 |
| 22 feb 2024 | 34,61 | 34,86 | 33,42 | 33,66 | 33,66 | 5.460 |
| 21 feb 2024 | 36,33 | 36,52 | 35,64 | 36,33 | 36,33 | 2.010 |
| 20 feb 2024 | 36,86 | 36,11 | 36,08 | 36,11 | 36,11 | 1.720 |
| 19 feb 2024 | 36,23 | 36,86 | 36,46 | 36,48 | 36,48 | 2.343 |
| 16 feb 2024 | 36,69 | 36,84 | 36,22 | 36,78 | 36,78 | 2.776 |
| 15 feb 2024 | 35,64 | 36,60 | 35,54 | 36,60 | 36,60 | 3.662 |
| 14 feb 2024 | 34,31 | 35,54 | 34,30 | 35,54 | 35,54 | 5.208 |
| 13 feb 2024 | 34,80 | 34,56 | 34,04 | 34,24 | 34,24 | 3.320 |
| 12 feb 2024 | 33,49 | 34,60 | 33,16 | 34,34 | 34,34 | 14.309 |
| 09 feb 2024 | 33,74 | 33,88 | 33,50 | 33,88 | 33,88 | 4.448 |
| 08 feb 2024 | 33,30 | 34,02 | 33,30 | 33,75 | 33,75 | 3.144 |
| 07 feb 2024 | 33,76 | 34,00 | 33,40 | 34,00 | 34,00 | 6.941 |
| 06 feb 2024 | 33,78 | 34,22 | 33,64 | 34,22 | 34,22 | 385 |
| 05 feb 2024 | 35,62 | 35,64 | 33,52 | 34,06 | 34,06 | 2.679 |
| 02 feb 2024 | 36,71 | 36,30 | 36,30 | 36,30 | 36,30 | 2.102 |
| 01 feb 2024 | 35,93 | 37,34 | 36,00 | 36,00 | 36,00 | 6.754 |
| 31 gen 2024 | 34,71 | 37,00 | 34,88 | 36,39 | 36,39 | 11.549 |
| 30 gen 2024 | 36,18 | 36,82 | 35,44 | 35,65 | 35,65 | 1.391 |
| 29 gen 2024 | 35,57 | 36,36 | 35,82 | 36,36 | 36,36 | 2.652 |
| 26 gen 2024 | 35,09 | 35,92 | 35,12 | 35,82 | 35,82 | 4.595 |
| 25 gen 2024 | 36,77 | 37,00 | 35,12 | 35,12 | 35,12 | 1.219 |
| 24 gen 2024 | 36,77 | 38,00 | 37,02 | 38,00 | 38,00 | 4.089 |
| 23 gen 2024 | 36,58 | 37,02 | 36,20 | 37,02 | 37,02 | 3.251 |
| 22 gen 2024 | 36,18 | 37,40 | 36,20 | 36,20 | 36,20 | 1.201 |
| 19 gen 2024 | 36,33 | 36,88 | 35,50 | 35,82 | 35,82 | 25.775 |
| 18 gen 2024 | 36,21 | 36,62 | 35,30 | 35,82 | 35,82 | 9.683 |
| 17 gen 2024 | 39,13 | 38,44 | 37,32 | 38,04 | 38,04 | 13.545 |
| 16 gen 2024 | 39,83 | 39,22 | 39,08 | 39,08 | 39,08 | 521 |
| 15 gen 2024 | 40,04 | 40,10 | 39,60 | 39,96 | 39,96 | 5.061 |
| 12 gen 2024 | 39,97 | 40,30 | 39,08 | 40,10 | 40,10 | 2.133 |
| 11 gen 2024 | 41,03 | 42,06 | 39,66 | 39,66 | 39,66 | 8.912 |
| 10 gen 2024 | 40,29 | 41,00 | 39,92 | 40,84 | 40,84 | 6.094 |
| 09 gen 2024 | 39,78 | 40,14 | 39,68 | 40,03 | 40,03 | 10.053 |
| 08 gen 2024 | 39,89 | 39,68 | 38,88 | 39,68 | 39,68 | 1.271 |
| 05 gen 2024 | 39,20 | 39,88 | 39,14 | 39,28 | 39,28 | 6.054 |
| 04 gen 2024 | 37,89 | 39,46 | 37,88 | 38,24 | 38,24 | 4.814 |
| 03 gen 2024 | 39,41 | 39,00 | 37,70 | 37,88 | 37,88 | 13.304 |
| 02 gen 2024 | 38,50 | 39,82 | 39,22 | 39,48 | 39,48 | 6.769 |
| 29 dic 2023 | 37,34 | 38,00 | 37,06 | 37,98 | 37,98 | 2.403 |
| 28 dic 2023 | 38,06 | 38,40 | 37,46 | 38,24 | 38,24 | 2.519 |
| 27 dic 2023 | 37,76 | 38,28 | 37,74 | 38,02 | 38,02 | 4.848 |
| 22 dic 2023 | 37,60 | 37,78 | 37,54 | 37,74 | 37,74 | 3.446 |
| 21 dic 2023 | 38,08 | 38,38 | 37,72 | 38,07 | 38,07 | 5.493 |
| 20 dic 2023 | 36,86 | 38,20 | 36,82 | 36,82 | 36,82 | 12.870 |
| 19 dic 2023 | 34,86 | 36,88 | 34,90 | 34,90 | 34,90 | 4.826 |
| 18 dic 2023 | 35,55 | 35,60 | 34,96 | 35,60 | 35,60 | 2.300 |
| 15 dic 2023 | 35,70 | 36,36 | 35,56 | 35,92 | 35,92 | 6.125 |
| 14 dic 2023 | 33,93 | 35,36 | 33,96 | 33,96 | 33,96 | 4.073 |
| 13 dic 2023 | 32,69 | 34,86 | 33,32 | 33,88 | 33,88 | 17.868 |
| 12 dic 2023 | 33,30 | 33,40 | 32,62 | 33,00 | 33,00 | 6.570 |
| 11 dic 2023 | 33,05 | 33,30 | 32,98 | 33,00 | 33,00 | 3.801 |
| 08 dic 2023 | 33,26 | 33,44 | 32,94 | 33,10 | 33,10 | 4.190 |
| 07 dic 2023 | 32,92 | 33,43 | 32,36 | 33,32 | 33,32 | 7.730 |
| 06 dic 2023 | 31,41 | 32,80 | 31,30 | 31,44 | 31,44 | 6.129 |
| 05 dic 2023 | 30,44 | 31,64 | 30,40 | 30,40 | 30,40 | 3.646 |
| 04 dic 2023 | 30,08 | 30,94 | 30,00 | 30,00 | 30,00 | 2.898 |
| 01 dic 2023 | 30,61 | 30,86 | 29,74 | 30,39 | 30,39 | 10.379 |
| 30 nov 2023 | 31,45 | 31,46 | 30,68 | 31,46 | 31,46 | 4.613 |
| 29 nov 2023 | 30,61 | 31,44 | 31,06 | 31,25 | 31,25 | 1.379 |
| *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.