Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.260,36 +479,82 (+0,80%)
AB Sagax (publ) (0QDX.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:57PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 265,80 | 267,20 | 263,00 | 266,40 | 266,40 | 598 |
| 18 apr 2024 | 263,10 | 266,00 | 261,20 | 262,92 | 262,92 | 8.321 |
| 17 apr 2024 | 260,40 | 264,20 | 260,00 | 262,04 | 262,04 | 16.010 |
| 16 apr 2024 | 264,20 | 264,00 | 258,60 | 259,40 | 259,40 | 21.078 |
| 15 apr 2024 | 261,00 | 265,40 | 260,60 | 262,16 | 262,16 | 8.486 |
| 12 apr 2024 | 263,70 | 266,00 | 259,01 | 262,58 | 262,58 | 44.614 |
| 11 apr 2024 | 257,80 | 258,80 | 252,20 | 257,78 | 257,78 | 588.787 |
| 10 apr 2024 | 271,70 | 272,40 | 258,78 | 259,81 | 259,81 | 29.970 |
| 09 apr 2024 | 276,20 | 274,40 | 270,58 | 273,65 | 273,65 | 21.586 |
| 08 apr 2024 | 271,50 | 275,78 | 271,60 | 272,37 | 272,37 | 3.291 |
| 05 apr 2024 | 270,30 | 273,40 | 270,00 | 272,83 | 272,83 | 25.033 |
| 04 apr 2024 | 277,40 | 279,80 | 274,29 | 275,26 | 275,26 | 27.641 |
| 03 apr 2024 | 276,40 | 275,60 | 271,60 | 275,28 | 275,28 | 22.674 |
| 02 apr 2024 | 280,40 | 281,88 | 272,54 | 275,01 | 275,01 | 559.379 |
| 28 mar 2024 | 284,20 | 283,50 | 281,26 | 282,40 | 282,40 | 5.266 |
| 27 mar 2024 | 277,15 | 280,40 | 275,00 | 279,25 | 279,25 | 21.656 |
| 26 mar 2024 | 277,25 | 277,60 | 274,70 | 276,36 | 276,36 | 26.985 |
| 25 mar 2024 | 276,50 | 277,00 | 274,60 | 276,00 | 276,00 | 58.972 |
| 22 mar 2024 | 274,70 | 279,50 | 273,30 | 277,00 | 277,00 | 46.945 |
| 21 mar 2024 | 274,50 | 280,70 | 273,40 | 275,58 | 275,58 | 39.822 |
| 20 mar 2024 | 266,00 | 271,10 | 263,67 | 270,84 | 270,84 | 30.345 |
| 19 mar 2024 | 264,30 | 267,93 | 258,40 | 264,48 | 264,48 | 214.860 |
| 18 mar 2024 | 260,10 | 264,20 | 258,98 | 260,57 | 260,57 | 443.092 |
| 15 mar 2024 | 262,60 | 262,20 | 259,30 | 261,28 | 261,28 | 23.652 |
| 14 mar 2024 | 260,00 | 264,80 | 259,61 | 264,37 | 264,37 | 477.485 |
| 13 mar 2024 | 254,80 | 259,40 | 255,20 | 259,37 | 259,37 | 1.015.776 |
| 12 mar 2024 | 262,40 | 263,60 | 255,19 | 255,19 | 255,19 | 21.937 |
| 11 mar 2024 | 258,50 | 261,20 | 257,80 | 259,00 | 259,00 | 926.098 |
| 08 mar 2024 | 250,10 | 258,60 | 250,50 | 252,51 | 252,51 | 20.968 |
| 07 mar 2024 | 244,40 | 251,40 | 244,78 | 249,73 | 249,73 | 308.594 |
| 06 mar 2024 | 242,90 | 250,50 | 244,20 | 245,43 | 245,43 | 83.469 |
| 05 mar 2024 | 249,35 | 248,00 | 240,89 | 241,16 | 241,16 | 131.175 |
| 04 mar 2024 | 249,15 | 249,60 | 246,28 | 246,41 | 246,41 | 526.435 |
| 01 mar 2024 | 244,40 | 252,20 | 244,80 | 251,60 | 251,60 | 89.410 |
| 29 feb 2024 | 243,65 | 246,90 | 242,00 | 244,88 | 244,88 | 21.218 |
| 28 feb 2024 | 246,60 | 246,60 | 238,40 | 241,42 | 241,42 | 31.881 |
| 27 feb 2024 | 246,40 | 249,70 | 245,90 | 246,96 | 246,96 | 29.980 |
| 26 feb 2024 | 250,60 | 248,50 | 244,30 | 245,88 | 245,88 | 13.247 |
| 23 feb 2024 | 256,40 | 256,30 | 248,70 | 250,16 | 250,16 | 45.567 |
| 22 feb 2024 | 246,20 | 256,00 | 242,50 | 256,00 | 256,00 | 22.236 |
| 21 feb 2024 | 254,00 | 254,40 | 244,92 | 245,30 | 245,30 | 55.388 |
| 20 feb 2024 | 256,20 | 255,50 | 253,30 | 254,52 | 254,52 | 9.917 |
| 19 feb 2024 | 254,60 | 257,64 | 251,90 | 255,90 | 255,90 | 31.636 |
| 16 feb 2024 | 257,45 | 257,80 | 250,00 | 252,39 | 252,39 | 1.579.123 |
| 15 feb 2024 | 259,85 | 258,00 | 251,80 | 257,10 | 257,10 | 13.962 |
| 14 feb 2024 | 252,00 | 252,80 | 249,88 | 251,00 | 251,00 | 12.146 |
| 13 feb 2024 | 253,05 | 257,00 | 247,20 | 251,30 | 251,30 | 21.882 |
| 12 feb 2024 | 251,45 | 255,50 | 251,20 | 253,80 | 253,80 | 9.346 |
| 09 feb 2024 | 247,35 | 250,20 | 245,60 | 247,04 | 247,04 | 46.205 |
| 08 feb 2024 | 249,05 | 251,30 | 249,10 | 250,04 | 250,04 | 17.674 |
| 07 feb 2024 | 249,25 | 252,00 | 247,10 | 249,60 | 249,60 | 6.248 |
| 06 feb 2024 | 248,00 | 250,00 | 242,40 | 249,26 | 249,26 | 18.507 |
| 05 feb 2024 | 249,65 | 250,81 | 246,40 | 246,40 | 246,40 | 893.190 |
| 02 feb 2024 | 254,10 | 255,20 | 249,70 | 253,40 | 253,40 | 9.780 |
| 01 feb 2024 | 252,10 | 255,40 | 245,70 | 252,40 | 252,40 | 18.720 |
| 31 gen 2024 | 255,35 | 257,50 | 250,40 | 254,30 | 254,30 | 12.449 |
| 30 gen 2024 | 260,40 | 257,80 | 253,20 | 255,03 | 255,03 | 81.956 |
| 29 gen 2024 | 250,60 | 255,60 | 247,84 | 255,60 | 255,60 | 8.548 |
| 26 gen 2024 | 250,10 | 252,60 | 246,46 | 251,11 | 251,11 | 5.636 |
| 25 gen 2024 | 246,60 | 251,20 | 245,41 | 246,90 | 246,90 | 7.489 |
| 24 gen 2024 | 247,75 | 249,20 | 246,20 | 247,20 | 247,20 | 20.568 |
| 23 gen 2024 | 244,00 | 247,52 | 245,50 | 246,90 | 246,90 | 7.143 |
| 22 gen 2024 | 247,05 | 250,00 | 243,60 | 245,45 | 245,45 | 5.220 |
| 19 gen 2024 | 247,15 | 248,50 | 244,20 | 244,67 | 244,67 | 16.776 |
| 18 gen 2024 | 247,15 | 248,50 | 244,50 | 247,20 | 247,20 | 16.496 |
| 17 gen 2024 | 246,50 | 246,00 | 241,90 | 243,50 | 243,50 | 46.976 |
| 16 gen 2024 | 249,45 | 252,90 | 247,00 | 249,41 | 249,41 | 2.101.974 |
| 15 gen 2024 | 257,25 | 259,70 | 251,00 | 252,49 | 252,49 | 12.254 |
| 12 gen 2024 | 257,85 | 262,70 | 256,50 | 261,32 | 261,32 | 7.696 |
| 11 gen 2024 | 264,60 | 262,80 | 253,50 | 259,61 | 259,61 | 32.240 |
| 10 gen 2024 | 260,80 | 265,40 | 261,30 | 262,75 | 262,75 | 28.648 |
| 09 gen 2024 | 262,90 | 265,60 | 260,57 | 261,48 | 261,48 | 12.802 |
| 08 gen 2024 | 266,10 | 270,00 | 259,70 | 262,64 | 262,64 | 26.166 |
| 05 gen 2024 | 270,50 | 271,30 | 263,00 | 266,57 | 266,57 | 23.729 |
| 04 gen 2024 | 267,45 | 272,40 | 266,50 | 268,39 | 268,39 | 10.547 |
| 03 gen 2024 | 277,85 | 278,00 | 266,90 | 268,00 | 268,00 | 36.836 |
| 02 gen 2024 | 277,15 | 279,40 | 275,20 | 277,05 | 277,05 | 35.321 |
| 29 dic 2023 | 280,00 | 278,58 | 276,64 | 277,40 | 277,40 | 31.576 |
| 28 dic 2023 | 279,05 | 279,70 | 278,03 | 278,44 | 278,44 | 16.193 |
| 27 dic 2023 | 277,35 | 280,50 | 276,70 | 279,27 | 279,27 | 9.310 |
| 22 dic 2023 | 272,90 | 279,20 | 273,90 | 275,34 | 275,34 | 12.182 |
| 21 dic 2023 | 274,40 | 275,40 | 272,40 | 275,13 | 275,13 | 12.155 |
| 20 dic 2023 | 276,10 | 278,00 | 271,20 | 276,10 | 276,10 | 31.608 |
| 19 dic 2023 | 276,60 | 281,60 | 275,60 | 276,20 | 276,20 | 16.041 |
| 18 dic 2023 | 275,05 | 278,20 | 273,00 | 276,56 | 276,56 | 23.346 |
| 15 dic 2023 | 279,25 | 284,30 | 277,00 | 280,03 | 280,03 | 57.468 |
| 14 dic 2023 | 274,80 | 282,70 | 272,30 | 279,14 | 279,14 | 78.121 |
| 13 dic 2023 | 256,30 | 258,30 | 255,50 | 257,92 | 257,92 | 14.631 |
| 12 dic 2023 | 255,35 | 255,70 | 252,73 | 254,38 | 254,38 | 26.503 |
| 11 dic 2023 | 251,15 | 258,70 | 251,70 | 257,00 | 257,00 | 61.214 |
| 08 dic 2023 | 258,20 | 259,10 | 250,40 | 250,44 | 250,44 | 26.870 |
| 07 dic 2023 | 253,85 | 258,50 | 249,40 | 257,20 | 257,20 | 368.008 |
| 06 dic 2023 | 250,40 | 254,50 | 250,07 | 252,51 | 252,51 | 35.234 |
| 05 dic 2023 | 243,15 | 253,00 | 242,30 | 245,66 | 245,66 | 42.117 |
| 04 dic 2023 | 239,85 | 243,70 | 240,50 | 241,98 | 241,98 | 303.432 |
| 01 dic 2023 | 243,55 | 241,80 | 234,70 | 237,81 | 237,81 | 26.914 |
| 30 nov 2023 | 242,80 | 240,30 | 236,83 | 238,09 | 238,09 | 423.501 |
| 29 nov 2023 | 238,40 | 241,80 | 239,28 | 241,51 | 241,51 | 84.861 |
| 28 nov 2023 | 240,00 | 239,70 | 233,83 | 236,41 | 236,41 | 233.804 |
| 27 nov 2023 | 235,65 | 239,80 | 236,40 | 239,70 | 239,70 | 413.174 |
| *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.