Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.989,84 -816,87 (-1,37%)
Avanza Bank Holding AB (publ) (0NUK.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:52PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 229,10 | 242,60 | 233,90 | 239,70 | 239,70 | 29.083 |
| 25 apr 2024 | 230,25 | 234,50 | 227,80 | 229,14 | 229,14 | 607.449 |
| 24 apr 2024 | 234,25 | 234,80 | 229,00 | 234,49 | 234,49 | 5.367 |
| 23 apr 2024 | 229,90 | 236,00 | 231,00 | 234,42 | 234,42 | 44.897 |
| 22 apr 2024 | 235,45 | 235,00 | 225,20 | 228,05 | 228,05 | 110.497 |
| 19 apr 2024 | 229,80 | 235,00 | 225,61 | 233,94 | 233,94 | 43.820 |
| 18 apr 2024 | 227,25 | 229,40 | 225,70 | 228,09 | 228,09 | 66.118 |
| 17 apr 2024 | 229,20 | 231,59 | 226,70 | 230,73 | 230,73 | 39.668 |
| 16 apr 2024 | 229,00 | 230,40 | 227,83 | 229,02 | 229,02 | 30.030 |
| 15 apr 2024 | 232,20 | 236,70 | 232,65 | 232,96 | 232,96 | 113.036 |
| 12 apr 2024 | 238,45 | 240,20 | 231,40 | 234,23 | 234,23 | 24.063 |
| 12 apr 2024 | 11.5 Dividendo | |||||
| 11 apr 2024 | 249,70 | 251,90 | 247,14 | 249,90 | 238,40 | 45.392 |
| 10 apr 2024 | 253,00 | 254,20 | 246,90 | 250,02 | 238,51 | 1.211.318 |
| 09 apr 2024 | 252,80 | 254,60 | 248,90 | 252,93 | 241,29 | 28.913 |
| 08 apr 2024 | 244,80 | 253,35 | 244,90 | 253,11 | 241,46 | 31.748 |
| 05 apr 2024 | 238,85 | 250,00 | 239,30 | 244,38 | 233,14 | 35.336 |
| 04 apr 2024 | 237,00 | 246,20 | 238,00 | 244,83 | 233,56 | 34.005 |
| 03 apr 2024 | 228,90 | 237,40 | 227,30 | 234,02 | 223,25 | 33.910 |
| 02 apr 2024 | 230,75 | 234,20 | 229,10 | 230,52 | 219,91 | 232.245 |
| 28 mar 2024 | 230,45 | 231,50 | 228,80 | 230,00 | 219,42 | 11.480 |
| 27 mar 2024 | 228,60 | 230,80 | 227,50 | 230,18 | 219,58 | 39.727 |
| 26 mar 2024 | 225,60 | 228,63 | 224,20 | 227,29 | 216,83 | 5.518 |
| 25 mar 2024 | 224,00 | 226,40 | 222,90 | 223,98 | 213,67 | 148.633 |
| 22 mar 2024 | 222,35 | 227,20 | 222,03 | 222,03 | 211,81 | 21.324 |
| 21 mar 2024 | 223,75 | 223,10 | 220,50 | 222,33 | 212,09 | 12.958 |
| 20 mar 2024 | 217,70 | 219,90 | 215,00 | 218,12 | 208,08 | 19.552 |
| 19 mar 2024 | 214,65 | 217,90 | 213,50 | 215,65 | 205,73 | 16.070 |
| 18 mar 2024 | 217,90 | 218,90 | 215,10 | 216,44 | 206,48 | 27.465 |
| 15 mar 2024 | 219,15 | 221,70 | 217,00 | 217,65 | 207,64 | 1.244 |
| 14 mar 2024 | 216,80 | 222,60 | 216,58 | 219,42 | 209,32 | 16.180 |
| 13 mar 2024 | 220,60 | 220,60 | 214,70 | 219,35 | 209,26 | 241.398 |
| 12 mar 2024 | 222,75 | 224,70 | 218,10 | 220,52 | 210,37 | 15.617 |
| 11 mar 2024 | 230,35 | 227,40 | 220,40 | 221,91 | 211,70 | 54.953 |
| 08 mar 2024 | 233,90 | 235,40 | 231,50 | 233,50 | 222,75 | 90.420 |
| 07 mar 2024 | 232,40 | 235,00 | 230,00 | 234,22 | 223,44 | 8.836 |
| 06 mar 2024 | 230,15 | 236,10 | 227,50 | 233,82 | 223,06 | 28.821 |
| 05 mar 2024 | 232,90 | 237,50 | 230,29 | 232,43 | 221,73 | 44.479 |
| 04 mar 2024 | 231,05 | 239,70 | 231,80 | 232,05 | 221,38 | 12.820 |
| 01 mar 2024 | 227,85 | 232,40 | 227,60 | 230,67 | 220,05 | 19.116 |
| 29 feb 2024 | 220,30 | 227,61 | 220,50 | 226,65 | 216,22 | 65.869 |
| 28 feb 2024 | 222,65 | 222,90 | 220,00 | 221,05 | 210,88 | 65.363 |
| 27 feb 2024 | 221,90 | 222,49 | 219,00 | 221,06 | 210,88 | 24.529 |
| 26 feb 2024 | 222,85 | 223,65 | 218,93 | 222,17 | 211,95 | 178.388 |
| 23 feb 2024 | 223,85 | 223,70 | 221,20 | 223,06 | 212,80 | 9.856 |
| 22 feb 2024 | 219,35 | 224,00 | 218,11 | 223,06 | 212,80 | 8.008 |
| 21 feb 2024 | 219,15 | 220,60 | 216,90 | 217,58 | 207,57 | 34.559 |
| 20 feb 2024 | 219,65 | 220,50 | 217,20 | 219,62 | 209,52 | 30.492 |
| 19 feb 2024 | 220,00 | 222,69 | 220,10 | 220,96 | 210,79 | 24.149 |
| 16 feb 2024 | 222,85 | 223,80 | 218,90 | 221,02 | 210,85 | 298.055 |
| 15 feb 2024 | 216,50 | 222,62 | 215,30 | 222,62 | 212,38 | 35.782 |
| 14 feb 2024 | 215,35 | 215,80 | 212,84 | 214,80 | 204,92 | 23.463 |
| 13 feb 2024 | 221,10 | 226,10 | 214,20 | 215,98 | 206,04 | 73.701 |
| 12 feb 2024 | 209,00 | 215,41 | 208,30 | 214,83 | 204,94 | 20.636 |
| 09 feb 2024 | 206,35 | 209,80 | 206,20 | 208,51 | 198,92 | 13.035 |
| 08 feb 2024 | 205,90 | 207,80 | 205,60 | 206,61 | 197,11 | 36.320 |
| 07 feb 2024 | 209,70 | 210,50 | 205,49 | 205,49 | 196,03 | 11.174 |
| 06 feb 2024 | 207,35 | 210,60 | 205,60 | 207,88 | 198,31 | 32.335 |
| 05 feb 2024 | 205,70 | 211,50 | 204,93 | 207,42 | 197,88 | 18.297 |
| 02 feb 2024 | 209,90 | 211,30 | 205,40 | 209,97 | 200,30 | 33.627 |
| 01 feb 2024 | 209,30 | 210,30 | 207,60 | 209,49 | 199,85 | 6.616 |
| 31 gen 2024 | 209,90 | 212,40 | 209,10 | 209,86 | 200,20 | 39.835 |
| 30 gen 2024 | 208,00 | 210,20 | 208,10 | 208,90 | 199,29 | 2.082 |
| 29 gen 2024 | 211,75 | 211,50 | 203,10 | 206,14 | 196,66 | 131.623 |
| 26 gen 2024 | 212,50 | 214,10 | 212,40 | 212,95 | 203,15 | 45.339 |
| 25 gen 2024 | 208,30 | 214,10 | 208,00 | 210,78 | 201,08 | 78.299 |
| 24 gen 2024 | 208,80 | 210,70 | 207,40 | 208,59 | 198,99 | 86.872 |
| 23 gen 2024 | 205,50 | 209,20 | 202,70 | 204,95 | 195,52 | 51.065 |
| 22 gen 2024 | 207,65 | 208,70 | 203,50 | 204,09 | 194,70 | 202.261 |
| 19 gen 2024 | 232,30 | 232,30 | 204,63 | 211,09 | 201,38 | 314.764 |
| 18 gen 2024 | 217,90 | 218,40 | 214,90 | 215,82 | 205,89 | 40.063 |
| 17 gen 2024 | 219,25 | 217,70 | 213,00 | 216,76 | 206,78 | 71.844 |
| 16 gen 2024 | 217,50 | 223,30 | 215,00 | 221,41 | 211,22 | 234.433 |
| 15 gen 2024 | 222,55 | 222,70 | 217,10 | 219,97 | 209,85 | 112.474 |
| 12 gen 2024 | 226,95 | 228,10 | 221,00 | 222,49 | 212,25 | 69.179 |
| 11 gen 2024 | 231,25 | 231,20 | 225,40 | 229,26 | 218,71 | 40.628 |
| 10 gen 2024 | 227,55 | 230,70 | 227,70 | 229,69 | 219,12 | 44.395 |
| 09 gen 2024 | 230,45 | 229,10 | 226,70 | 228,25 | 217,74 | 15.076 |
| 08 gen 2024 | 226,45 | 232,20 | 227,70 | 229,97 | 219,38 | 53.724 |
| 05 gen 2024 | 229,10 | 230,50 | 225,21 | 227,15 | 216,70 | 13.883 |
| 04 gen 2024 | 225,40 | 233,60 | 225,20 | 231,48 | 220,83 | 34.046 |
| 03 gen 2024 | 226,35 | 226,52 | 221,60 | 222,67 | 212,42 | 61.524 |
| 02 gen 2024 | 232,80 | 233,50 | 226,00 | 229,80 | 219,22 | 34.072 |
| 29 dic 2023 | 230,85 | 235,40 | 230,70 | 231,55 | 220,90 | 52.048 |
| 28 dic 2023 | 232,10 | 231,20 | 229,30 | 230,10 | 219,51 | 12.403 |
| 27 dic 2023 | 227,55 | 232,20 | 230,00 | 230,89 | 220,27 | 6.090 |
| 22 dic 2023 | 225,80 | 229,10 | 225,88 | 225,88 | 215,49 | 13.788 |
| 21 dic 2023 | 224,50 | 229,20 | 224,10 | 228,53 | 218,01 | 21.162 |
| 20 dic 2023 | 226,55 | 229,40 | 224,60 | 226,70 | 216,27 | 31.486 |
| 19 dic 2023 | 229,50 | 232,70 | 223,10 | 226,34 | 215,92 | 76.833 |
| 18 dic 2023 | 236,40 | 236,80 | 229,10 | 231,01 | 220,38 | 36.691 |
| 15 dic 2023 | 238,35 | 242,40 | 235,80 | 237,88 | 226,93 | 83.881 |
| 14 dic 2023 | 226,55 | 243,20 | 226,70 | 240,73 | 229,65 | 63.201 |
| 13 dic 2023 | 227,65 | 227,80 | 221,61 | 222,28 | 212,05 | 21.987 |
| 12 dic 2023 | 230,75 | 231,40 | 227,40 | 228,07 | 217,57 | 24.817 |
| 11 dic 2023 | 225,50 | 232,20 | 226,10 | 230,77 | 220,15 | 30.206 |
| 08 dic 2023 | 228,50 | 230,60 | 225,70 | 229,07 | 218,53 | 59.867 |
| 07 dic 2023 | 220,70 | 229,70 | 221,30 | 224,08 | 213,77 | 46.380 |
| 06 dic 2023 | 211,25 | 222,00 | 211,60 | 216,51 | 206,55 | 92.917 |
| 05 dic 2023 | 204,10 | 210,80 | 203,90 | 207,08 | 197,55 | 10.521 |
| *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.