Italia markets open in 5 hours 55 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.740,58 -206,35 (-0,53%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.587,82 -1.032,69 (-1,57%) CMC Crypto 200
1.525,25 +36,71 (+2,47%)
Cloetta AB (publ) (0N7X.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 18,67 | 18,86 | 18,61 | 18,81 | 18,81 | 62.584 |
| 20 mag 2024 | 18,83 | 18,79 | 18,61 | 18,76 | 18,76 | 9.596 |
| 17 mag 2024 | 18,86 | 18,88 | 18,74 | 18,87 | 18,87 | 10.906 |
| 16 mag 2024 | 18,81 | 18,99 | 18,74 | 18,81 | 18,81 | 20.378 |
| 15 mag 2024 | 18,61 | 18,79 | 18,62 | 18,77 | 18,77 | 11.481 |
| 14 mag 2024 | 18,51 | 18,67 | 18,50 | 18,66 | 18,66 | 22.259 |
| 13 mag 2024 | 18,27 | 18,54 | 18,30 | 18,54 | 18,54 | 5.129 |
| 10 mag 2024 | 17,83 | 18,30 | 17,90 | 18,30 | 18,30 | 14.771 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 17,89 | 18,02 | 17,76 | 17,86 | 17,86 | 113.143 |
| 07 mag 2024 | 17,83 | 17,91 | 17,80 | 17,86 | 17,86 | 483.464 |
| 03 mag 2024 | 16,87 | 17,52 | 16,93 | 17,41 | 17,41 | 1.021.613 |
| 02 mag 2024 | 16,52 | 16,84 | 16,66 | 16,81 | 16,81 | 28.476 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 16,70 | 16,59 | 16,44 | 16,44 | 16,44 | 16.862 |
| 29 apr 2024 | 16,66 | 16,52 | 16,38 | 16,44 | 16,44 | 17.140 |
| 26 apr 2024 | 16,82 | 17,00 | 16,70 | 16,93 | 16,93 | 49.600 |
| 25 apr 2024 | 16,66 | 16,61 | 16,27 | 16,45 | 16,45 | 31.253 |
| 24 apr 2024 | 16,78 | 16,84 | 16,59 | 16,59 | 16,59 | 61.770 |
| 23 apr 2024 | 17,34 | 17,41 | 16,07 | 17,11 | 17,11 | 2.322.589 |
| 22 apr 2024 | 17,11 | 17,34 | 17,09 | 17,31 | 17,31 | 32.658 |
| 19 apr 2024 | 16,80 | 17,07 | 16,76 | 17,07 | 17,07 | 53.958 |
| 18 apr 2024 | 16,88 | 16,84 | 16,74 | 16,79 | 16,79 | 41.833 |
| 17 apr 2024 | 16,84 | 16,90 | 16,75 | 16,79 | 16,79 | 40.317 |
| 16 apr 2024 | 17,10 | 17,10 | 16,77 | 16,84 | 16,84 | 22.181 |
| 15 apr 2024 | 17,50 | 17,46 | 17,10 | 17,43 | 17,43 | 24.903 |
| 12 apr 2024 | 17,47 | 17,53 | 17,46 | 17,50 | 17,50 | 56.389 |
| 11 apr 2024 | 17,47 | 17,48 | 17,38 | 17,42 | 17,42 | 39.688 |
| 10 apr 2024 | 17,35 | 17,69 | 17,37 | 17,48 | 17,48 | 38.463 |
| 10 apr 2024 | 1 Dividendo | |||||
| 09 apr 2024 | 18,72 | 18,71 | 18,21 | 18,36 | 17,36 | 35.967 |
| 08 apr 2024 | 18,55 | 18,73 | 18,54 | 18,70 | 17,68 | 970.505 |
| 05 apr 2024 | 18,38 | 18,68 | 18,50 | 18,60 | 17,59 | 26.069 |
| 04 apr 2024 | 18,19 | 18,39 | 18,10 | 18,39 | 17,39 | 31.070 |
| 03 apr 2024 | 18,24 | 18,23 | 18,15 | 18,23 | 17,24 | 23.622 |
| 02 apr 2024 | 18,23 | 18,20 | 18,18 | 18,19 | 17,20 | 17.567 |
| 28 mar 2024 | 18,13 | 18,23 | 18,12 | 18,21 | 17,21 | 7.894 |
| 27 mar 2024 | 18,06 | 18,20 | 18,07 | 18,11 | 17,12 | 22.366 |
| 26 mar 2024 | 18,19 | 18,20 | 17,87 | 18,01 | 17,03 | 24.764 |
| 25 mar 2024 | 18,16 | 18,38 | 18,14 | 18,28 | 17,29 | 14.890 |
| 22 mar 2024 | 18,17 | 18,25 | 18,16 | 18,22 | 17,23 | 26.205 |
| 21 mar 2024 | 18,10 | 18,17 | 18,03 | 18,03 | 17,05 | 10.528 |
| 20 mar 2024 | 18,23 | 18,20 | 18,01 | 18,12 | 17,14 | 15.210 |
| 19 mar 2024 | 18,23 | 18,24 | 18,08 | 18,16 | 17,17 | 21.891 |
| 18 mar 2024 | 18,20 | 18,25 | 18,15 | 18,24 | 17,25 | 10.454 |
| 15 mar 2024 | 18,31 | 18,26 | 18,18 | 18,18 | 17,19 | 11.342 |
| 14 mar 2024 | 18,25 | 18,39 | 18,21 | 18,24 | 17,25 | 17.654 |
| 13 mar 2024 | 18,26 | 18,25 | 18,08 | 18,22 | 17,23 | 15.243 |
| 12 mar 2024 | 18,26 | 18,28 | 18,15 | 18,28 | 17,28 | 14.641 |
| 11 mar 2024 | 18,00 | 18,30 | 17,96 | 18,20 | 17,21 | 22.901 |
| 08 mar 2024 | 17,77 | 17,97 | 17,58 | 17,69 | 16,73 | 6.490 |
| 07 mar 2024 | 17,79 | 17,78 | 17,70 | 17,75 | 16,79 | 13.371 |
| 06 mar 2024 | 17,81 | 17,81 | 17,70 | 17,74 | 16,78 | 15.421 |
| 05 mar 2024 | 17,78 | 17,78 | 17,61 | 17,68 | 16,72 | 12.380 |
| 04 mar 2024 | 17,85 | 17,97 | 17,78 | 17,94 | 16,96 | 19.932 |
| 01 mar 2024 | 17,91 | 17,92 | 17,80 | 17,83 | 16,86 | 15.111 |
| 29 feb 2024 | 18,00 | 18,01 | 17,87 | 17,90 | 16,92 | 28.656 |
| 28 feb 2024 | 18,11 | 18,05 | 17,93 | 17,98 | 17,00 | 10.402 |
| 27 feb 2024 | 18,15 | 18,14 | 17,99 | 18,05 | 17,07 | 17.559 |
| 26 feb 2024 | 18,16 | 18,20 | 18,02 | 18,09 | 17,10 | 46.139 |
| 23 feb 2024 | 18,36 | 18,34 | 18,18 | 18,24 | 17,24 | 6.637 |
| 22 feb 2024 | 18,48 | 18,51 | 18,31 | 18,31 | 17,32 | 9.437 |
| 21 feb 2024 | 18,28 | 18,50 | 18,30 | 18,47 | 17,47 | 14.308 |
| 20 feb 2024 | 18,34 | 18,37 | 18,21 | 18,26 | 17,27 | 8.320 |
| 19 feb 2024 | 18,34 | 18,40 | 18,29 | 18,37 | 17,37 | 8.524 |
| 16 feb 2024 | 18,53 | 18,63 | 18,40 | 18,40 | 17,40 | 11.265 |
| 15 feb 2024 | 18,41 | 18,56 | 18,33 | 18,52 | 17,51 | 44.528 |
| 14 feb 2024 | 18,27 | 18,41 | 18,21 | 18,35 | 17,35 | 29.866 |
| 13 feb 2024 | 18,26 | 18,26 | 18,20 | 18,26 | 17,27 | 34.892 |
| 12 feb 2024 | 18,15 | 18,30 | 18,12 | 18,28 | 17,29 | 44.220 |
| 09 feb 2024 | 18,36 | 18,40 | 18,12 | 18,30 | 17,30 | 9.945 |
| 08 feb 2024 | 18,35 | 18,47 | 18,28 | 18,41 | 17,41 | 32.373 |
| 07 feb 2024 | 18,50 | 18,58 | 18,27 | 18,55 | 17,54 | 37.322 |
| 06 feb 2024 | 18,67 | 18,57 | 18,32 | 18,55 | 17,54 | 16.239 |
| 05 feb 2024 | 19,00 | 19,13 | 18,65 | 18,98 | 17,94 | 29.675 |
| 02 feb 2024 | 18,98 | 19,08 | 18,93 | 19,01 | 17,98 | 22.167 |
| 01 feb 2024 | 18,73 | 18,73 | 18,44 | 18,73 | 17,71 | 35.060 |
| 31 gen 2024 | 18,74 | 18,74 | 18,60 | 18,72 | 17,70 | 19.599 |
| 30 gen 2024 | 18,51 | 18,74 | 18,36 | 18,74 | 17,72 | 3.912 |
| 29 gen 2024 | 18,80 | 18,87 | 18,21 | 18,53 | 17,52 | 131.093 |
| 26 gen 2024 | 18,34 | 19,02 | 18,49 | 18,58 | 17,57 | 71.824 |
| 25 gen 2024 | 17,99 | 18,05 | 17,92 | 17,99 | 17,01 | 17.984 |
| 24 gen 2024 | 17,76 | 18,00 | 17,75 | 17,89 | 16,92 | 56.982 |
| 23 gen 2024 | 17,67 | 17,78 | 17,55 | 17,67 | 16,71 | 91.353 |
| 22 gen 2024 | 17,42 | 17,69 | 17,43 | 17,64 | 16,68 | 55.272 |
| 19 gen 2024 | 17,57 | 17,57 | 17,30 | 17,48 | 16,53 | 45.783 |
| 18 gen 2024 | 18,18 | 17,86 | 17,28 | 17,48 | 16,53 | 215.806 |
| 17 gen 2024 | 18,46 | 18,68 | 18,34 | 18,65 | 17,63 | 33.739 |
| 16 gen 2024 | 19,00 | 19,00 | 18,48 | 18,59 | 17,58 | 16.569 |
| 15 gen 2024 | 18,96 | 19,01 | 18,70 | 18,82 | 17,79 | 38.543 |
| 12 gen 2024 | 18,85 | 18,97 | 18,83 | 18,96 | 17,93 | 16.552 |
| 11 gen 2024 | 19,05 | 19,04 | 18,81 | 18,81 | 17,79 | 22.978 |
| 10 gen 2024 | 18,91 | 19,06 | 18,89 | 18,91 | 17,88 | 18.590 |
| 09 gen 2024 | 18,58 | 18,90 | 18,56 | 18,87 | 17,84 | 73.852 |
| 08 gen 2024 | 18,56 | 18,57 | 18,38 | 18,51 | 17,50 | 35.019 |
| 05 gen 2024 | 18,58 | 18,67 | 18,47 | 18,67 | 17,65 | 17.672 |
| 04 gen 2024 | 18,74 | 18,68 | 18,46 | 18,63 | 17,61 | 70.804 |
| 03 gen 2024 | 18,67 | 18,85 | 18,62 | 18,67 | 17,65 | 30.765 |
| 02 gen 2024 | 18,38 | 18,64 | 18,35 | 18,63 | 17,62 | 22.549 |
| 29 dic 2023 | 18,20 | 18,36 | 18,18 | 18,18 | 17,19 | 27.101 |
| *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.