Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.282,21 +171,75 (+0,29%)
Lancelot Ector Master Fund DB (0P00001W5A.ST)
Stockholm - Stockholm Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 19 giu 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 18 giu 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 17 giu 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 14 giu 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 13 giu 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 12 giu 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 11 giu 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 10 giu 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 07 giu 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 05 giu 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 04 giu 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 03 giu 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 31 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 30 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 29 mag 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 28 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 27 mag 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 24 mag 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 23 mag 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 22 mag 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 21 mag 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 16 mag 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 15 mag 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 14 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 13 mag 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 10 mag 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 08 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 07 mag 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 06 mag 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 03 mag 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 02 mag 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 30 apr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 29 apr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 26 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 25 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 24 apr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 23 apr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 22 apr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 19 apr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 18 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 17 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 16 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 15 apr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 12 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 11 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 10 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 09 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 08 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 05 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 04 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 03 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 02 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 28 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 27 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 26 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 25 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 22 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 21 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 20 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 19 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 18 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 15 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 14 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 13 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 12 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 11 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 08 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 07 mar 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 06 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 05 mar 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 04 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 01 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 29 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 28 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 28 feb 2024 | 0.683 Dividendo | |||||
| 27 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,40 | - |
| 26 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,38 | - |
| 23 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 20,41 | - |
| 22 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,39 | - |
| 21 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,37 | - |
| 20 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,37 | - |
| 19 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,37 | - |
| 16 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,37 | - |
| 15 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,37 | - |
| 14 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,36 | - |
| 13 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,32 | - |
| 12 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,33 | - |
| 09 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,33 | - |
| 08 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,36 | - |
| 07 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,37 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,38 | - |
| 02 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,39 | - |
| 01 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,31 | - |
| 31 gen 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,29 | - |
| 30 gen 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,33 | - |
| 29 gen 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,34 | - |
| *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.