Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
55.321,16 +1.544,14 (+2,87%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Swedish Orphan Biovitrum AB (publ) (0MTD.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:57PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 285,00 | 288,60 | 278,20 | 280,00 | 280,00 | 15.450 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 283,40 | 287,20 | 282,60 | 285,40 | 285,40 | 9.894 |
| 29 apr 2024 | 280,90 | 284,60 | 273,00 | 283,20 | 283,20 | 5.758 |
| 26 apr 2024 | 276,50 | 284,16 | 270,00 | 277,60 | 277,60 | 54.193 |
| 25 apr 2024 | 280,30 | 289,60 | 271,00 | 276,87 | 276,87 | 915.739 |
| 24 apr 2024 | 269,60 | 272,80 | 264,40 | 266,58 | 266,58 | 419.340 |
| 23 apr 2024 | 262,40 | 269,01 | 262,47 | 266,35 | 266,35 | 223.179 |
| 22 apr 2024 | 262,00 | 265,20 | 262,00 | 262,80 | 262,80 | 718.397 |
| 19 apr 2024 | 256,80 | 261,02 | 255,40 | 261,00 | 261,00 | 78.911 |
| 18 apr 2024 | 256,10 | 260,20 | 255,60 | 259,40 | 259,40 | 498.882 |
| 17 apr 2024 | 257,30 | 259,20 | 254,80 | 255,80 | 255,80 | 39.120 |
| 16 apr 2024 | 252,60 | 259,20 | 250,00 | 258,17 | 258,17 | 139.163 |
| 15 apr 2024 | 252,40 | 255,60 | 250,20 | 254,16 | 254,16 | 71.727 |
| 12 apr 2024 | 257,50 | 261,20 | 252,00 | 252,20 | 252,20 | 63.392 |
| 11 apr 2024 | 258,80 | 259,20 | 255,80 | 255,99 | 255,99 | 60.482 |
| 10 apr 2024 | 267,40 | 267,60 | 258,98 | 259,86 | 259,86 | 40.111 |
| 09 apr 2024 | 261,60 | 267,20 | 262,00 | 266,40 | 266,40 | 57.820 |
| 08 apr 2024 | 262,30 | 265,20 | 259,80 | 262,80 | 262,80 | 418.917 |
| 05 apr 2024 | 259,40 | 264,20 | 256,80 | 263,33 | 263,33 | 114.294 |
| 04 apr 2024 | 263,90 | 264,80 | 261,00 | 263,60 | 263,60 | 18.890 |
| 03 apr 2024 | 263,70 | 264,20 | 260,40 | 262,66 | 262,66 | 148.027 |
| 02 apr 2024 | 268,10 | 268,80 | 262,00 | 263,49 | 263,49 | 408.757 |
| 28 mar 2024 | 273,40 | 274,00 | 261,20 | 267,20 | 267,20 | 19.616 |
| 27 mar 2024 | 269,40 | 272,25 | 268,40 | 271,82 | 271,82 | 42.396 |
| 26 mar 2024 | 268,90 | 268,40 | 263,40 | 267,80 | 267,80 | 22.942 |
| 25 mar 2024 | 269,40 | 270,80 | 265,60 | 267,32 | 267,32 | 456.353 |
| 22 mar 2024 | 270,60 | 273,00 | 269,18 | 271,13 | 271,13 | 101.885 |
| 21 mar 2024 | 267,20 | 271,40 | 263,40 | 270,34 | 270,34 | 131.346 |
| 20 mar 2024 | 264,40 | 266,21 | 261,00 | 265,37 | 265,37 | 322.740 |
| 19 mar 2024 | 266,60 | 268,40 | 263,60 | 263,97 | 263,97 | 57.976 |
| 18 mar 2024 | 270,30 | 270,40 | 263,00 | 266,54 | 266,54 | 331.269 |
| 15 mar 2024 | 277,70 | 280,00 | 269,60 | 271,62 | 271,62 | 712.633 |
| 14 mar 2024 | 280,80 | 283,00 | 273,80 | 276,90 | 276,90 | 105.736 |
| 13 mar 2024 | 280,30 | 283,00 | 277,80 | 280,36 | 280,36 | 276.920 |
| 12 mar 2024 | 279,00 | 283,00 | 276,80 | 280,67 | 280,67 | 8.828 |
| 11 mar 2024 | 279,10 | 282,60 | 277,20 | 280,02 | 280,02 | 802.008 |
| 08 mar 2024 | 271,60 | 282,20 | 270,20 | 280,61 | 280,61 | 29.422 |
| 07 mar 2024 | 270,30 | 273,00 | 267,00 | 271,96 | 271,96 | 131.162 |
| 06 mar 2024 | 266,40 | 270,80 | 263,40 | 268,80 | 268,80 | 876.308 |
| 05 mar 2024 | 261,50 | 268,60 | 261,20 | 263,69 | 263,69 | 160.153 |
| 04 mar 2024 | 260,90 | 263,20 | 260,60 | 262,17 | 262,17 | 412.799 |
| 01 mar 2024 | 253,80 | 262,60 | 252,80 | 253,79 | 253,79 | 167.203 |
| 29 feb 2024 | 256,70 | 259,00 | 253,60 | 254,63 | 254,63 | 78.952 |
| 28 feb 2024 | 254,60 | 258,40 | 253,40 | 256,17 | 256,17 | 42.540 |
| 27 feb 2024 | 257,70 | 257,40 | 252,00 | 255,11 | 255,11 | 1.074.778 |
| 26 feb 2024 | 263,70 | 262,40 | 256,00 | 258,88 | 258,88 | 524.847 |
| 23 feb 2024 | 266,30 | 267,20 | 262,20 | 266,48 | 266,48 | 169.716 |
| 22 feb 2024 | 262,60 | 265,40 | 259,00 | 263,23 | 263,23 | 105.119 |
| 21 feb 2024 | 262,90 | 265,80 | 260,60 | 264,83 | 264,83 | 248.160 |
| 20 feb 2024 | 259,00 | 264,80 | 260,60 | 263,96 | 263,96 | 93.325 |
| 19 feb 2024 | 253,70 | 260,00 | 253,80 | 259,76 | 259,76 | 468.007 |
| 16 feb 2024 | 257,30 | 257,40 | 251,60 | 254,38 | 254,38 | 41.282 |
| 15 feb 2024 | 250,60 | 256,40 | 250,80 | 254,05 | 254,05 | 89.410 |
| 14 feb 2024 | 250,80 | 250,60 | 244,80 | 250,35 | 250,35 | 40.941 |
| 13 feb 2024 | 251,10 | 254,60 | 251,04 | 252,04 | 252,04 | 124.656 |
| 12 feb 2024 | 254,00 | 255,00 | 243,20 | 252,42 | 252,42 | 362.928 |
| 09 feb 2024 | 258,20 | 258,60 | 251,80 | 253,85 | 253,85 | 277.081 |
| 08 feb 2024 | 257,20 | 275,40 | 252,40 | 265,27 | 265,27 | 624.670 |
| 07 feb 2024 | 283,40 | 286,20 | 281,20 | 281,78 | 281,78 | 22.685 |
| 06 feb 2024 | 275,60 | 282,60 | 275,40 | 279,72 | 279,72 | 463.112 |
| 05 feb 2024 | 272,80 | 275,40 | 271,60 | 274,17 | 274,17 | 135.128 |
| 02 feb 2024 | 280,30 | 286,60 | 271,40 | 284,40 | 284,40 | 151.188 |
| 01 feb 2024 | 300,50 | 301,80 | 276,80 | 300,00 | 300,00 | 86.900 |
| 31 gen 2024 | 293,60 | 294,80 | 289,80 | 292,60 | 292,60 | 42.857 |
| 30 gen 2024 | 292,30 | 295,00 | 292,60 | 294,05 | 294,05 | 11.509 |
| 29 gen 2024 | 287,50 | 291,00 | 286,20 | 290,10 | 290,10 | 68.145 |
| 26 gen 2024 | 289,60 | 290,00 | 286,80 | 287,02 | 287,02 | 43.436 |
| 25 gen 2024 | 291,20 | 293,00 | 288,60 | 289,27 | 289,27 | 18.939 |
| 24 gen 2024 | 288,20 | 290,82 | 286,60 | 290,39 | 290,39 | 64.804 |
| 23 gen 2024 | 293,60 | 294,00 | 283,60 | 285,18 | 285,18 | 249.335 |
| 22 gen 2024 | 292,40 | 296,00 | 291,60 | 293,19 | 293,19 | 20.641 |
| 19 gen 2024 | 291,50 | 292,80 | 288,20 | 292,19 | 292,19 | 93.873 |
| 18 gen 2024 | 288,20 | 291,20 | 287,40 | 289,46 | 289,46 | 26.250 |
| 17 gen 2024 | 287,70 | 289,00 | 282,40 | 287,09 | 287,09 | 54.251 |
| 16 gen 2024 | 286,80 | 292,40 | 285,40 | 290,40 | 290,40 | 69.707 |
| 15 gen 2024 | 291,80 | 292,00 | 283,60 | 287,34 | 287,34 | 64.318 |
| 12 gen 2024 | 287,50 | 293,40 | 288,00 | 291,83 | 291,83 | 36.028 |
| 11 gen 2024 | 281,00 | 289,00 | 280,40 | 284,60 | 284,60 | 88.758 |
| 10 gen 2024 | 282,10 | 282,60 | 277,40 | 279,42 | 279,42 | 17.036 |
| 09 gen 2024 | 276,40 | 281,40 | 276,00 | 278,62 | 278,62 | 234.942 |
| 08 gen 2024 | 272,00 | 274,60 | 269,80 | 273,83 | 273,83 | 84.844 |
| 05 gen 2024 | 266,70 | 270,20 | 266,20 | 269,00 | 269,00 | 9.200 |
| 04 gen 2024 | 272,40 | 275,80 | 266,80 | 268,03 | 268,03 | 26.951 |
| 03 gen 2024 | 269,60 | 274,20 | 268,80 | 270,70 | 270,70 | 70.668 |
| 02 gen 2024 | 268,10 | 269,80 | 266,20 | 269,60 | 269,60 | 65.309 |
| 29 dic 2023 | 267,70 | 268,80 | 266,00 | 267,30 | 267,30 | 34.537 |
| 28 dic 2023 | 265,70 | 268,40 | 266,20 | 267,20 | 267,20 | 16.895 |
| 27 dic 2023 | 262,40 | 266,60 | 262,60 | 264,53 | 264,53 | 27.160 |
| 22 dic 2023 | 261,20 | 264,60 | 260,80 | 262,20 | 262,20 | 45.430 |
| 21 dic 2023 | 262,70 | 265,00 | 261,80 | 263,45 | 263,45 | 24.272 |
| 20 dic 2023 | 260,40 | 264,80 | 259,20 | 261,20 | 261,20 | 83.128 |
| 19 dic 2023 | 259,90 | 262,00 | 258,39 | 260,10 | 260,10 | 75.266 |
| 18 dic 2023 | 258,20 | 261,20 | 255,80 | 260,13 | 260,13 | 171.572 |
| 15 dic 2023 | 249,90 | 261,20 | 250,20 | 260,32 | 260,32 | 166.428 |
| 14 dic 2023 | 245,50 | 249,20 | 244,00 | 246,71 | 246,71 | 53.486 |
| 13 dic 2023 | 241,50 | 245,80 | 242,80 | 243,94 | 243,94 | 48.831 |
| 12 dic 2023 | 240,00 | 243,00 | 237,20 | 239,71 | 239,71 | 91.564 |
| 11 dic 2023 | 238,40 | 240,40 | 237,00 | 240,20 | 240,20 | 86.488 |
| 08 dic 2023 | 242,40 | 243,60 | 238,00 | 240,45 | 240,45 | 32.265 |
| *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.