Italia markets closed
Dow Jones
38.243,41 +340,12 (+0,90%) Nasdaq
15.834,71 +229,23 (+1,47%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.366,64 +507,95 (+0,93%) CMC Crypto 200
1.276,58 +5,83 (+0,46%)
Concentric AB (publ) (0P4X.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:30PM 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 |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 188,40 | 191,40 | 189,00 | 191,40 | 191,40 | 202 |
| 29 apr 2024 | 188,80 | 187,80 | 184,60 | 187,80 | 187,80 | 210 |
| 26 apr 2024 | 189,40 | 188,79 | 188,40 | 188,40 | 188,40 | 42 |
| 25 apr 2024 | 195,30 | 192,80 | 185,01 | 192,59 | 192,59 | 453 |
| 24 apr 2024 | 192,50 | 195,00 | 192,40 | 194,39 | 194,39 | 376 |
| 23 apr 2024 | 191,05 | 193,39 | 193,39 | 193,39 | 193,39 | 200 |
| 22 apr 2024 | 189,40 | 190,01 | 190,01 | 190,01 | 190,01 | 4 |
| 19 apr 2024 | 187,10 | 190,80 | 186,20 | 190,00 | 190,00 | 364 |
| 19 apr 2024 | 4.25 Dividendo | |||||
| 18 apr 2024 | 192,95 | 192,01 | 189,60 | 191,01 | 186,76 | 1.199 |
| 17 apr 2024 | 196,75 | 196,60 | 191,60 | 191,60 | 187,34 | 330 |
| 16 apr 2024 | 194,50 | 198,00 | 196,40 | 196,41 | 192,04 | 137 |
| 15 apr 2024 | 195,40 | 199,00 | 196,40 | 197,01 | 192,63 | 580 |
| 12 apr 2024 | 189,00 | 198,19 | 196,60 | 198,19 | 193,78 | 234 |
| 11 apr 2024 | 196,85 | 195,00 | 190,20 | 193,37 | 189,07 | 1.697 |
| 10 apr 2024 | 193,40 | 197,00 | 195,60 | 196,41 | 192,04 | 205 |
| 09 apr 2024 | 194,30 | 194,00 | 192,60 | 192,61 | 188,33 | 84 |
| 08 apr 2024 | 191,15 | 193,61 | 190,20 | 192,38 | 188,10 | 574 |
| 05 apr 2024 | 187,70 | 191,20 | 187,40 | 190,03 | 185,80 | 946 |
| 04 apr 2024 | 190,10 | 189,40 | 189,19 | 189,19 | 184,98 | 118 |
| 03 apr 2024 | 192,40 | 192,00 | 189,00 | 191,40 | 187,14 | 249 |
| 02 apr 2024 | 190,10 | 194,20 | 191,00 | 194,00 | 189,68 | 1.854 |
| 28 mar 2024 | 193,95 | 191,40 | 190,71 | 190,71 | 186,46 | 1.007 |
| 27 mar 2024 | 193,05 | 194,60 | 192,61 | 192,61 | 188,33 | 602 |
| 26 mar 2024 | 189,80 | 194,81 | 188,20 | 194,81 | 190,48 | 369 |
| 25 mar 2024 | 187,70 | 191,80 | 188,20 | 188,81 | 184,61 | 388 |
| 22 mar 2024 | 184,40 | 188,80 | 184,80 | 188,80 | 184,60 | 10.370 |
| 21 mar 2024 | 175,10 | 184,41 | 177,60 | 183,11 | 179,04 | 755 |
| 20 mar 2024 | 175,50 | 178,20 | 176,60 | 177,61 | 173,65 | 291 |
| 19 mar 2024 | 174,30 | 176,09 | 172,40 | 176,09 | 172,18 | 449 |
| 18 mar 2024 | 174,10 | 175,59 | 172,59 | 175,21 | 171,31 | 483 |
| 15 mar 2024 | 176,60 | 173,01 | 173,01 | 173,01 | 169,16 | 10 |
| 14 mar 2024 | 173,80 | 175,80 | 175,00 | 175,03 | 171,14 | 710 |
| 13 mar 2024 | 178,90 | 178,40 | 175,59 | 177,02 | 173,08 | 411 |
| 12 mar 2024 | 174,90 | 178,21 | 178,21 | 178,21 | 174,25 | 26 |
| 11 mar 2024 | 175,10 | 175,80 | 174,40 | 174,40 | 170,52 | 100 |
| 08 mar 2024 | 178,30 | 180,00 | 177,60 | 178,60 | 174,63 | 396 |
| 07 mar 2024 | 176,00 | 178,00 | 177,71 | 177,71 | 173,75 | 69 |
| 06 mar 2024 | 173,60 | 177,39 | 173,80 | 173,98 | 170,10 | 148 |
| 05 mar 2024 | 177,20 | 176,00 | 172,81 | 172,81 | 168,97 | 925 |
| 04 mar 2024 | 179,10 | 180,60 | 176,61 | 176,61 | 172,68 | 446 |
| 01 mar 2024 | 180,00 | 180,42 | 179,20 | 180,42 | 176,40 | 382 |
| 29 feb 2024 | 178,70 | 180,31 | 179,40 | 180,31 | 176,29 | 396 |
| 28 feb 2024 | 175,50 | 180,42 | 176,80 | 180,42 | 176,40 | 546 |
| 27 feb 2024 | 175,50 | 180,62 | 178,31 | 178,77 | 174,79 | 702 |
| 26 feb 2024 | 180,60 | 180,40 | 176,61 | 176,61 | 172,68 | 1.051 |
| 23 feb 2024 | 176,60 | 180,41 | 177,00 | 180,22 | 176,21 | 1.717 |
| 22 feb 2024 | 174,50 | 176,99 | 175,20 | 176,99 | 173,05 | 445 |
| 21 feb 2024 | 173,20 | 174,40 | 172,40 | 174,40 | 170,52 | 546 |
| 20 feb 2024 | 173,80 | 172,82 | 168,60 | 172,82 | 168,97 | 753 |
| 19 feb 2024 | 170,90 | 172,99 | 170,40 | 172,99 | 169,14 | 560 |
| 16 feb 2024 | 165,40 | 172,60 | 168,20 | 172,60 | 168,76 | 2.290 |
| 15 feb 2024 | 167,50 | 166,40 | 165,00 | 166,22 | 162,52 | 1.352 |
| 14 feb 2024 | 164,80 | 168,00 | 163,20 | 167,99 | 164,25 | 996 |
| 13 feb 2024 | 165,00 | 166,80 | 162,00 | 164,01 | 160,36 | 1.650 |
| 12 feb 2024 | 163,70 | 165,21 | 162,20 | 165,19 | 161,51 | 1.850 |
| 09 feb 2024 | 161,40 | 165,00 | 162,20 | 162,20 | 158,59 | 3.049 |
| 08 feb 2024 | 160,00 | 164,20 | 161,40 | 163,19 | 159,56 | 3.360 |
| 07 feb 2024 | 158,50 | 161,60 | 152,00 | 159,99 | 156,43 | 7.700 |
| 06 feb 2024 | 167,70 | 168,20 | 166,99 | 166,99 | 163,28 | 581 |
| 05 feb 2024 | 172,40 | 174,80 | 166,21 | 168,05 | 164,32 | 1.447 |
| 02 feb 2024 | 173,00 | 173,20 | 170,40 | 170,40 | 166,61 | 202 |
| 01 feb 2024 | 171,50 | 170,41 | 170,40 | 170,41 | 166,62 | 492 |
| 31 gen 2024 | 171,70 | 173,40 | 169,60 | 171,19 | 167,38 | 4.110 |
| 30 gen 2024 | 172,00 | 172,00 | 170,00 | 170,79 | 166,99 | 393 |
| 29 gen 2024 | 164,00 | 170,80 | 162,40 | 170,80 | 167,00 | 760 |
| 26 gen 2024 | 164,20 | 163,40 | 160,80 | 162,03 | 158,43 | 1.568 |
| 25 gen 2024 | 163,30 | 164,81 | 161,80 | 162,94 | 159,32 | 2.634 |
| 24 gen 2024 | 163,50 | 165,00 | 162,00 | 163,51 | 159,87 | 1.985 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 168,60 | 169,60 | 165,40 | 167,39 | 163,67 | 3.043 |
| 19 gen 2024 | 170,90 | 169,20 | 165,40 | 166,21 | 162,51 | 1.494 |
| 18 gen 2024 | 170,90 | 172,80 | 169,80 | 169,99 | 166,21 | 1.223 |
| 17 gen 2024 | 173,00 | 170,00 | 168,00 | 169,02 | 165,26 | 476 |
| 16 gen 2024 | 177,40 | 175,20 | 171,99 | 171,99 | 168,16 | 1.283 |
| 15 gen 2024 | 182,30 | 183,20 | 175,00 | 175,01 | 171,12 | 3.069 |
| 12 gen 2024 | 174,50 | 180,80 | 176,60 | 180,45 | 176,43 | 1.126 |
| 11 gen 2024 | 184,20 | 179,00 | 172,81 | 176,21 | 172,29 | 2.228 |
| 10 gen 2024 | 173,80 | 175,40 | 173,80 | 174,82 | 170,93 | 2.008 |
| 09 gen 2024 | 172,00 | 174,20 | 172,60 | 173,22 | 169,37 | 1.754 |
| 08 gen 2024 | 183,50 | 174,80 | 171,00 | 171,60 | 167,78 | 1.254 |
| 05 gen 2024 | 182,50 | 171,80 | 168,00 | 170,41 | 166,61 | 2.722 |
| 04 gen 2024 | 170,70 | 173,00 | 169,39 | 169,39 | 165,62 | 585 |
| 03 gen 2024 | 181,00 | 177,20 | 171,79 | 172,21 | 168,37 | 2.781 |
| 02 gen 2024 | 177,40 | 178,60 | 176,20 | 178,59 | 174,61 | 592 |
| 29 dic 2023 | 179,70 | 180,81 | 178,40 | 179,98 | 175,98 | 6.110 |
| 28 dic 2023 | 179,10 | 181,20 | 178,40 | 180,19 | 176,18 | 1.150 |
| 27 dic 2023 | 186,10 | 180,60 | 177,80 | 177,81 | 173,86 | 6.541 |
| 22 dic 2023 | 184,60 | 181,40 | 175,40 | 176,51 | 172,58 | 4.562 |
| 21 dic 2023 | 180,80 | 180,60 | 176,00 | 177,21 | 173,26 | 4.360 |
| 20 dic 2023 | 186,90 | 185,20 | 181,05 | 184,56 | 180,45 | 1.807 |
| 19 dic 2023 | 184,60 | 185,60 | 184,86 | 185,21 | 181,09 | 1.656 |
| 18 dic 2023 | 178,90 | 183,61 | 182,33 | 183,61 | 179,53 | 2.303 |
| 15 dic 2023 | 171,30 | 181,41 | 180,00 | 181,41 | 177,38 | 536 |
| 14 dic 2023 | 165,00 | 173,20 | 170,40 | 172,73 | 168,89 | 2.399 |
| 13 dic 2023 | 163,10 | 164,00 | 163,00 | 163,19 | 159,56 | 1.460 |
| 12 dic 2023 | 162,70 | 163,80 | 162,00 | 162,61 | 158,99 | 1.265 |
| 11 dic 2023 | 156,60 | 163,00 | 157,60 | 158,71 | 155,18 | 1.845 |
| 08 dic 2023 | 157,80 | 160,21 | 156,40 | 157,41 | 153,90 | 4.777 |
| *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.