Italia markets close in 4 hours 45 minutes
FTSE MIB
34.243,28 +303,53 (+0,89%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,93 +0,36 (+0,43%) Bitcoin EUR
59.916,50 +739,00 (+1,25%)
Investor AB (publ) (0NC6.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 271,80 | 271,80 | 265,20 | 267,04 | 267,04 | 2.432.371 |
| 24 apr 2024 | 268,16 | 271,15 | 268,16 | 270,08 | 270,08 | 185.764 |
| 23 apr 2024 | 266,05 | 268,85 | 266,05 | 268,60 | 268,60 | 135.694 |
| 22 apr 2024 | 262,50 | 265,00 | 262,00 | 264,25 | 264,25 | 214.653 |
| 19 apr 2024 | 259,50 | 262,55 | 258,85 | 261,05 | 261,05 | 221.553 |
| 18 apr 2024 | 265,75 | 265,75 | 259,55 | 261,90 | 261,90 | 361.191 |
| 17 apr 2024 | 260,35 | 264,25 | 260,10 | 262,54 | 262,54 | 481.612 |
| 16 apr 2024 | 258,40 | 260,90 | 257,80 | 260,55 | 260,55 | 106.929 |
| 15 apr 2024 | 261,75 | 263,85 | 261,15 | 261,74 | 261,74 | 224.621 |
| 12 apr 2024 | 261,20 | 264,70 | 260,00 | 260,76 | 260,76 | 242.398 |
| 11 apr 2024 | 261,70 | 262,00 | 257,15 | 260,80 | 260,80 | 243.518 |
| 10 apr 2024 | 263,05 | 264,15 | 259,70 | 262,74 | 262,74 | 217.232 |
| 09 apr 2024 | 264,70 | 264,70 | 260,55 | 263,30 | 263,30 | 852.840 |
| 08 apr 2024 | 263,05 | 263,35 | 259,30 | 262,54 | 262,54 | 380.907 |
| 05 apr 2024 | 263,20 | 263,95 | 260,20 | 262,54 | 262,54 | 239.364 |
| 04 apr 2024 | 268,55 | 268,65 | 267,10 | 268,15 | 268,15 | 2.422.729 |
| 03 apr 2024 | 268,40 | 270,31 | 268,11 | 268,60 | 268,60 | 512.308 |
| 02 apr 2024 | 269,20 | 271,80 | 266,30 | 270,28 | 270,28 | 348.016 |
| 28 mar 2024 | 270,45 | 271,25 | 267,65 | 268,65 | 268,65 | 309.982 |
| 27 mar 2024 | 270,00 | 270,80 | 269,15 | 269,85 | 269,85 | 300.639 |
| 26 mar 2024 | 269,90 | 271,95 | 268,70 | 269,46 | 269,46 | 246.232 |
| 25 mar 2024 | 269,15 | 270,25 | 268,25 | 269,50 | 269,50 | 191.683 |
| 22 mar 2024 | 268,10 | 269,80 | 264,60 | 269,52 | 269,52 | 195.546 |
| 21 mar 2024 | 267,45 | 267,70 | 264,65 | 266,49 | 266,49 | 177.014 |
| 20 mar 2024 | 272,40 | 272,40 | 263,00 | 264,65 | 264,65 | 292.752 |
| 19 mar 2024 | 263,00 | 266,30 | 262,75 | 265,60 | 265,60 | 141.322 |
| 18 mar 2024 | 270,75 | 270,95 | 260,25 | 266,19 | 266,19 | 918.803 |
| 15 mar 2024 | 267,30 | 271,40 | 267,00 | 270,70 | 270,70 | 123.472 |
| 14 mar 2024 | 270,10 | 270,75 | 267,55 | 269,46 | 269,46 | 123.133 |
| 13 mar 2024 | 269,25 | 270,85 | 267,80 | 268,71 | 268,71 | 104.189 |
| 12 mar 2024 | 263,95 | 269,30 | 263,95 | 267,23 | 267,23 | 167.767 |
| 11 mar 2024 | 263,10 | 263,50 | 261,95 | 263,16 | 263,16 | 177.879 |
| 08 mar 2024 | 262,20 | 263,95 | 261,70 | 263,12 | 263,12 | 128.171 |
| 07 mar 2024 | 259,35 | 262,25 | 258,20 | 258,40 | 258,40 | 126.496 |
| 06 mar 2024 | 259,20 | 260,65 | 257,70 | 260,55 | 260,55 | 2.118.475 |
| 05 mar 2024 | 259,20 | 260,80 | 256,60 | 259,50 | 259,50 | 169.923 |
| 04 mar 2024 | 260,25 | 260,25 | 258,30 | 259,24 | 259,24 | 154.018 |
| 01 mar 2024 | 261,05 | 261,90 | 258,98 | 261,53 | 261,53 | 490.418 |
| 29 feb 2024 | 259,40 | 260,55 | 257,55 | 259,30 | 259,30 | 1.015.158 |
| 28 feb 2024 | 257,50 | 259,95 | 257,50 | 259,23 | 259,23 | 259.238 |
| 27 feb 2024 | 261,25 | 261,25 | 258,99 | 259,10 | 259,10 | 1.275.225 |
| 26 feb 2024 | 259,90 | 260,75 | 259,15 | 260,15 | 260,15 | 367.836 |
| 23 feb 2024 | 258,30 | 259,98 | 257,20 | 259,94 | 259,94 | 452.989 |
| 22 feb 2024 | 255,45 | 257,95 | 255,20 | 257,45 | 257,45 | 147.943 |
| 21 feb 2024 | 256,00 | 256,00 | 252,40 | 254,45 | 254,45 | 156.713 |
| 20 feb 2024 | 256,70 | 256,72 | 253,90 | 255,60 | 255,60 | 418.778 |
| 19 feb 2024 | 254,70 | 256,30 | 252,65 | 256,18 | 256,18 | 219.353 |
| 16 feb 2024 | 252,80 | 256,10 | 252,50 | 255,18 | 255,18 | 76.491 |
| 15 feb 2024 | 251,55 | 253,40 | 250,70 | 252,69 | 252,69 | 109.006 |
| 14 feb 2024 | 250,00 | 251,21 | 249,05 | 250,80 | 250,80 | 119.817 |
| 13 feb 2024 | 239,55 | 249,85 | 239,55 | 249,37 | 249,37 | 217.366 |
| 12 feb 2024 | 246,25 | 250,15 | 246,25 | 247,80 | 247,80 | 131.428 |
| 09 feb 2024 | 248,85 | 249,50 | 246,50 | 248,11 | 248,11 | 125.903 |
| 08 feb 2024 | 248,40 | 249,00 | 247,30 | 248,50 | 248,50 | 171.551 |
| 07 feb 2024 | 248,15 | 248,40 | 246,95 | 247,50 | 247,50 | 348.701 |
| 06 feb 2024 | 248,15 | 248,16 | 245,25 | 247,70 | 247,70 | 161.136 |
| 05 feb 2024 | 247,50 | 247,70 | 245,20 | 246,12 | 246,12 | 265.536 |
| 02 feb 2024 | 248,30 | 249,30 | 246,85 | 248,04 | 248,04 | 129.157 |
| 01 feb 2024 | 244,60 | 247,80 | 244,35 | 247,12 | 247,12 | 390.744 |
| 31 gen 2024 | 246,85 | 247,30 | 245,80 | 245,90 | 245,90 | 124.823 |
| 30 gen 2024 | 245,60 | 246,65 | 245,05 | 245,80 | 245,80 | 4.727.420 |
| 29 gen 2024 | 243,70 | 246,10 | 243,00 | 244,75 | 244,75 | 223.150 |
| 26 gen 2024 | 241,70 | 244,20 | 241,05 | 242,06 | 242,06 | 61.580 |
| 25 gen 2024 | 241,90 | 242,48 | 239,30 | 241,20 | 241,20 | 144.506 |
| 24 gen 2024 | 240,50 | 241,50 | 240,00 | 241,10 | 241,10 | 182.734 |
| 23 gen 2024 | 239,05 | 240,00 | 236,80 | 237,65 | 237,65 | 336.126 |
| 22 gen 2024 | 233,35 | 239,85 | 233,35 | 238,70 | 238,70 | 166.116 |
| 19 gen 2024 | 229,55 | 231,30 | 228,85 | 229,93 | 229,93 | 278.548 |
| 18 gen 2024 | 227,25 | 227,30 | 225,45 | 226,63 | 226,63 | 1.222.324 |
| 17 gen 2024 | 227,35 | 227,35 | 224,55 | 226,48 | 226,48 | 364.261 |
| 16 gen 2024 | 229,30 | 230,30 | 228,65 | 229,68 | 229,68 | 113.959 |
| 15 gen 2024 | 230,85 | 233,10 | 229,75 | 230,54 | 230,54 | 82.535 |
| 12 gen 2024 | 230,35 | 232,26 | 229,00 | 231,65 | 231,65 | 357.777 |
| 11 gen 2024 | 230,95 | 231,60 | 228,40 | 230,96 | 230,96 | 128.264 |
| 10 gen 2024 | 227,85 | 229,10 | 227,85 | 228,37 | 228,37 | 501.025 |
| 09 gen 2024 | 230,85 | 231,00 | 227,35 | 228,93 | 228,93 | 2.476.716 |
| 08 gen 2024 | 229,00 | 230,65 | 228,20 | 230,65 | 230,65 | 5.338.766 |
| 05 gen 2024 | 230,60 | 231,00 | 228,45 | 229,44 | 229,44 | 71.398 |
| 04 gen 2024 | 231,50 | 232,65 | 230,80 | 232,15 | 232,15 | 338.819 |
| 03 gen 2024 | 235,10 | 235,45 | 230,45 | 231,81 | 231,81 | 309.651 |
| 02 gen 2024 | 233,30 | 235,40 | 233,00 | 233,95 | 233,95 | 242.846 |
| 29 dic 2023 | 232,00 | 233,70 | 231,90 | 233,50 | 233,50 | 297.953 |
| 28 dic 2023 | 232,70 | 232,90 | 231,50 | 231,93 | 231,93 | 131.430 |
| 27 dic 2023 | 232,25 | 233,05 | 231,50 | 232,11 | 232,11 | 142.110 |
| 22 dic 2023 | 230,50 | 232,45 | 230,25 | 231,05 | 231,05 | 383.963 |
| 21 dic 2023 | 232,10 | 232,10 | 230,00 | 231,41 | 231,41 | 171.553 |
| 20 dic 2023 | 234,25 | 234,35 | 231,90 | 233,46 | 233,46 | 206.154 |
| 19 dic 2023 | 229,75 | 233,60 | 229,75 | 232,51 | 232,51 | 136.724 |
| 18 dic 2023 | 230,75 | 231,40 | 229,75 | 230,66 | 230,66 | 2.308.022 |
| 15 dic 2023 | 230,15 | 232,65 | 230,05 | 230,53 | 230,53 | 228.504 |
| 14 dic 2023 | 229,55 | 230,90 | 228,70 | 229,68 | 229,68 | 291.944 |
| 13 dic 2023 | 228,95 | 229,90 | 227,65 | 229,21 | 229,21 | 144.470 |
| 12 dic 2023 | 228,20 | 228,95 | 227,35 | 228,32 | 228,32 | 115.988 |
| 11 dic 2023 | 224,15 | 227,69 | 224,15 | 227,56 | 227,56 | 278.559 |
| 08 dic 2023 | 224,35 | 225,50 | 223,70 | 224,33 | 224,33 | 323.766 |
| 07 dic 2023 | 222,60 | 224,40 | 221,65 | 224,11 | 224,11 | 170.738 |
| 06 dic 2023 | 222,60 | 224,20 | 221,55 | 223,16 | 223,16 | 215.980 |
| 05 dic 2023 | 219,80 | 222,65 | 219,80 | 222,11 | 222,11 | 397.289 |
| 04 dic 2023 | 218,95 | 220,45 | 218,65 | 220,43 | 220,43 | 298.943 |
| 01 dic 2023 | 217,90 | 219,95 | 217,90 | 219,01 | 219,01 | 172.620 |
| *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.