Italia markets open in 1 hour 31 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.462,60 +1.994,80 (+3,73%) CMC Crypto 200
1.281,40 +10,65 (+0,84%)
Hoist Finance AB (publ) (0R65.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:30PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 52,20 | 50,80 | 50,80 | 50,80 | 50,80 | 124 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 52,30 | 52,50 | 52,00 | 52,50 | 52,50 | 564 |
| 29 apr 2024 | 50,65 | 51,80 | 51,80 | 51,80 | 51,80 | 650 |
| 26 apr 2024 | 49,00 | 50,50 | 48,30 | 50,28 | 50,28 | 6.800 |
| 25 apr 2024 | 48,70 | 49,75 | 48,20 | 48,90 | 48,90 | 6.368 |
| 24 apr 2024 | 52,50 | 52,40 | 48,05 | 51,10 | 51,10 | 11.548 |
| 23 apr 2024 | 51,85 | 52,40 | 51,60 | 52,40 | 52,40 | 775.299 |
| 22 apr 2024 | 50,65 | 51,80 | 51,00 | 51,40 | 51,40 | 2.183.355 |
| 19 apr 2024 | 49,90 | 50,80 | 49,40 | 50,50 | 50,50 | 3.487 |
| 18 apr 2024 | 50,75 | 50,50 | 49,80 | 50,15 | 50,15 | 8.113 |
| 17 apr 2024 | 50,28 | 50,90 | 49,90 | 50,60 | 50,60 | 1.925 |
| 16 apr 2024 | 48,25 | 49,65 | 48,50 | 49,35 | 49,35 | 459 |
| 15 apr 2024 | 48,80 | 49,75 | 49,10 | 49,27 | 49,27 | 4.033 |
| 12 apr 2024 | 52,20 | 52,80 | 49,75 | 52,80 | 52,80 | 3.780 |
| 11 apr 2024 | 52,10 | 52,10 | 51,90 | 52,10 | 52,10 | 1.557 |
| 10 apr 2024 | 51,25 | 52,80 | 52,00 | 52,26 | 52,26 | 4.334 |
| 09 apr 2024 | 51,22 | 51,80 | 51,20 | 51,20 | 51,20 | 2.838 |
| 08 apr 2024 | 51,65 | 51,50 | 51,10 | 51,20 | 51,20 | 1.402 |
| 05 apr 2024 | 51,55 | 51,60 | 51,20 | 51,46 | 51,46 | 3.025 |
| 04 apr 2024 | 51,55 | 52,34 | 51,90 | 52,00 | 52,00 | 800.899 |
| 03 apr 2024 | 52,00 | 51,90 | 51,50 | 51,74 | 51,74 | 4.923 |
| 02 apr 2024 | 52,90 | 53,60 | 51,50 | 53,60 | 53,60 | 2.101 |
| 28 mar 2024 | 53,30 | 53,60 | 52,70 | 52,70 | 52,70 | 1.317 |
| 27 mar 2024 | 52,50 | 53,90 | 52,70 | 53,60 | 53,60 | 9.062 |
| 26 mar 2024 | 51,15 | 52,60 | 51,40 | 52,16 | 52,16 | 4.174 |
| 25 mar 2024 | 52,20 | 52,30 | 51,80 | 52,00 | 52,00 | 1.383 |
| 22 mar 2024 | 49,90 | 52,10 | 51,30 | 52,10 | 52,10 | 4.794 |
| 21 mar 2024 | 51,15 | 51,00 | 51,00 | 51,00 | 51,00 | 218 |
| 20 mar 2024 | 48,83 | 50,90 | 49,30 | 49,75 | 49,75 | 2.125 |
| 19 mar 2024 | 47,67 | 49,15 | 47,78 | 49,00 | 49,00 | 3.849 |
| 18 mar 2024 | 47,53 | 48,00 | 47,40 | 47,55 | 47,55 | 641 |
| 15 mar 2024 | 47,58 | 48,20 | 48,00 | 48,00 | 48,00 | 2.944 |
| 14 mar 2024 | 48,35 | 48,30 | 46,85 | 47,20 | 47,20 | 800.475 |
| 13 mar 2024 | 48,30 | 48,02 | 48,00 | 48,02 | 48,02 | 1.163 |
| 12 mar 2024 | 46,80 | 47,95 | 46,35 | 47,95 | 47,95 | 1.048 |
| 11 mar 2024 | 46,10 | 47,15 | 46,32 | 46,98 | 46,98 | 5.389 |
| 08 mar 2024 | 46,30 | 47,00 | 47,00 | 47,00 | 47,00 | 466 |
| 07 mar 2024 | 41,47 | 47,10 | 43,20 | 46,55 | 46,55 | 13.629 |
| 06 mar 2024 | 41,58 | 41,60 | 41,60 | 41,60 | 41,60 | 338 |
| 05 mar 2024 | 41,67 | 41,90 | 41,45 | 41,75 | 41,75 | 1.748 |
| 04 mar 2024 | 43,38 | 42,15 | 42,10 | 42,10 | 42,10 | 385 |
| 01 mar 2024 | 42,90 | 43,35 | 43,35 | 43,35 | 43,35 | 18 |
| 29 feb 2024 | 43,13 | 43,80 | 43,00 | 43,55 | 43,55 | 1.869 |
| 28 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
| 27 feb 2024 | 43,13 | 43,70 | 43,00 | 43,45 | 43,45 | 661 |
| 26 feb 2024 | 43,08 | 43,10 | 43,10 | 43,10 | 43,10 | 249 |
| 23 feb 2024 | 42,70 | 43,20 | 43,20 | 43,20 | 43,20 | 571 |
| 22 feb 2024 | 41,63 | 42,80 | 41,95 | 42,80 | 42,80 | 3.492 |
| 21 feb 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 20 feb 2024 | 42,95 | 42,64 | 42,30 | 42,30 | 42,30 | 6.453 |
| 19 feb 2024 | 42,35 | 43,60 | 43,45 | 43,45 | 43,45 | 1.221 |
| 16 feb 2024 | 40,80 | 42,75 | 41,09 | 41,09 | 41,09 | 2.401 |
| 15 feb 2024 | 41,22 | 41,10 | 41,10 | 41,10 | 41,10 | 1.928 |
| 14 feb 2024 | 41,92 | 41,35 | 40,90 | 41,07 | 41,07 | 2.942 |
| 13 feb 2024 | 41,47 | 41,85 | 41,20 | 41,20 | 41,20 | 3.381 |
| 12 feb 2024 | 41,33 | 41,45 | 41,45 | 41,45 | 41,45 | 199 |
| 09 feb 2024 | 41,42 | 41,50 | 41,24 | 41,43 | 41,43 | 5.336 |
| 08 feb 2024 | 40,75 | 41,56 | 41,56 | 41,56 | 41,56 | 1.474 |
| 07 feb 2024 | 37,83 | 40,20 | 39,80 | 40,20 | 40,20 | 2.362 |
| 06 feb 2024 | 37,47 | 36,30 | 35,60 | 35,71 | 35,71 | 8.412 |
| 05 feb 2024 | 35,88 | 38,00 | 36,95 | 37,33 | 37,33 | 3.381 |
| 02 feb 2024 | 35,42 | 35,45 | 35,45 | 35,53 | 35,53 | 2 |
| 01 feb 2024 | 34,75 | 35,25 | 34,40 | 35,25 | 35,25 | 2.325 |
| 31 gen 2024 | 34,80 | 34,75 | 34,75 | 34,75 | 34,75 | 41 |
| 30 gen 2024 | 35,67 | 35,08 | 34,90 | 34,95 | 34,95 | 2.682 |
| 29 gen 2024 | 35,33 | 35,20 | 35,10 | 35,20 | 35,20 | 1.283 |
| 26 gen 2024 | 34,45 | 35,00 | 34,50 | 35,00 | 35,00 | 2.164 |
| 25 gen 2024 | 34,40 | 35,30 | 34,80 | 35,13 | 35,13 | 2.930 |
| 24 gen 2024 | 34,50 | 34,50 | 34,45 | 34,45 | 34,45 | 2.150 |
| 23 gen 2024 | 34,35 | 34,30 | 34,14 | 34,23 | 34,23 | 2.662 |
| 22 gen 2024 | 35,08 | 33,70 | 33,70 | 33,70 | 33,70 | 270 |
| 19 gen 2024 | 34,85 | 34,35 | 33,80 | 34,17 | 34,17 | 3.777 |
| 18 gen 2024 | 34,95 | 35,10 | 34,90 | 35,00 | 35,00 | 1.220 |
| 17 gen 2024 | 35,22 | 35,10 | 34,75 | 34,96 | 34,96 | 1.854 |
| 16 gen 2024 | 37,13 | 35,36 | 35,36 | 35,36 | 35,36 | 290 |
| 15 gen 2024 | 36,75 | 37,25 | 36,75 | 37,17 | 37,17 | 4.801 |
| 12 gen 2024 | 36,75 | 36,80 | 36,40 | 36,76 | 36,76 | 1.622 |
| 11 gen 2024 | 37,42 | 37,00 | 36,45 | 36,45 | 36,45 | 2.814 |
| 10 gen 2024 | 37,63 | 37,70 | 37,10 | 37,59 | 37,59 | 2.047 |
| 09 gen 2024 | 38,20 | 38,30 | 37,20 | 37,89 | 37,89 | 3.215 |
| 08 gen 2024 | 37,63 | 38,10 | 37,70 | 37,80 | 37,80 | 2.612 |
| 05 gen 2024 | 37,33 | 37,80 | 37,50 | 37,80 | 37,80 | 1.084 |
| 04 gen 2024 | 36,65 | 37,85 | 37,19 | 37,19 | 37,19 | 2.560 |
| 03 gen 2024 | 37,78 | 36,95 | 36,50 | 36,80 | 36,80 | 3.142 |
| 02 gen 2024 | 37,33 | 38,05 | 37,20 | 37,20 | 37,20 | 1.437 |
| 29 dic 2023 | 37,13 | 37,40 | 37,10 | 37,10 | 37,10 | 424 |
| 28 dic 2023 | 36,70 | 37,10 | 36,95 | 36,95 | 36,95 | 263 |
| 27 dic 2023 | 36,10 | 36,41 | 36,00 | 36,00 | 36,00 | 3.068 |
| 22 dic 2023 | 36,10 | 36,15 | 35,95 | 35,95 | 35,95 | 1.590 |
| 21 dic 2023 | 36,35 | 36,45 | 35,97 | 35,97 | 35,97 | 3.932 |
| 20 dic 2023 | 36,65 | 36,75 | 36,50 | 36,50 | 36,50 | 1.781 |
| 19 dic 2023 | 35,42 | 36,95 | 35,25 | 35,25 | 35,25 | 4.900 |
| 18 dic 2023 | 35,47 | 35,50 | 35,35 | 35,37 | 35,37 | 1.623 |
| 15 dic 2023 | 35,72 | 36,20 | 35,55 | 35,65 | 35,65 | 2.164 |
| 14 dic 2023 | 35,88 | 36,00 | 35,40 | 35,40 | 35,40 | 3.615 |
| 13 dic 2023 | 36,70 | 36,20 | 35,35 | 35,35 | 35,35 | 2.790 |
| 12 dic 2023 | 37,47 | 36,25 | 36,10 | 36,10 | 36,10 | 3.789 |
| 11 dic 2023 | 37,88 | 38,20 | 37,55 | 37,55 | 37,55 | 4.318 |
| 08 dic 2023 | 38,00 | 38,35 | 38,02 | 38,10 | 38,10 | 3.969 |
| *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.