Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.311,81 +226,01 (+0,59%) Nasdaq
15.965,46 +353,70 (+2,27%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,91 +0,34 (+0,41%) Bitcoin EUR
59.530,08 -829,28 (-1,37%)
Axfood AB (publ) (0R6R.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:20PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 289,50 | 291,40 | 282,50 | 289,20 | 289,20 | 281.764 |
| 24 apr 2024 | 288,40 | 290,40 | 287,60 | 289,00 | 289,00 | 22.523 |
| 23 apr 2024 | 290,65 | 291,60 | 288,90 | 289,87 | 289,87 | 22.912 |
| 22 apr 2024 | 290,55 | 291,50 | 288,00 | 290,10 | 290,10 | 12.762 |
| 19 apr 2024 | 286,35 | 289,60 | 284,60 | 289,60 | 289,60 | 22.001 |
| 18 apr 2024 | 293,20 | 293,50 | 284,50 | 288,44 | 288,44 | 30.258 |
| 17 apr 2024 | 292,10 | 298,80 | 290,20 | 293,28 | 293,28 | 143.260 |
| 16 apr 2024 | 292,70 | 295,60 | 290,50 | 292,73 | 292,73 | 9.610 |
| 15 apr 2024 | 297,20 | 297,70 | 290,60 | 294,72 | 294,72 | 21.814 |
| 12 apr 2024 | 300,30 | 301,20 | 296,40 | 298,92 | 298,92 | 12.356 |
| 11 apr 2024 | 303,75 | 302,40 | 297,70 | 300,56 | 300,56 | 22.755 |
| 10 apr 2024 | 300,90 | 305,60 | 300,40 | 302,51 | 302,51 | 30.517 |
| 09 apr 2024 | 304,90 | 303,70 | 300,60 | 302,02 | 302,02 | 15.453 |
| 08 apr 2024 | 304,80 | 305,00 | 301,40 | 303,29 | 303,29 | 9.159 |
| 05 apr 2024 | 304,20 | 305,50 | 302,10 | 305,20 | 305,20 | 17.705 |
| 04 apr 2024 | 306,05 | 307,90 | 304,80 | 305,40 | 305,40 | 40.513 |
| 03 apr 2024 | 303,35 | 307,00 | 300,50 | 304,88 | 304,88 | 44.212 |
| 02 apr 2024 | 310,65 | 313,80 | 310,00 | 311,70 | 311,70 | 57.701 |
| 28 mar 2024 | 309,60 | 312,40 | 310,00 | 311,20 | 311,20 | 12.328 |
| 27 mar 2024 | 305,30 | 311,40 | 307,80 | 308,45 | 308,45 | 26.829 |
| 26 mar 2024 | 302,85 | 305,80 | 301,70 | 303,66 | 303,66 | 2.017.201 |
| 25 mar 2024 | 302,65 | 304,30 | 299,50 | 301,96 | 301,96 | 1.620.031 |
| 22 mar 2024 | 296,80 | 303,80 | 296,80 | 302,13 | 302,13 | 42.553 |
| 21 mar 2024 | 299,45 | 299,40 | 295,40 | 296,67 | 296,67 | 20.015 |
| 21 mar 2024 | 4.25 Dividendo | |||||
| 20 mar 2024 | 300,30 | 302,30 | 298,50 | 300,23 | 295,98 | 14.502 |
| 19 mar 2024 | 299,65 | 300,90 | 298,10 | 299,63 | 295,39 | 14.277 |
| 18 mar 2024 | 298,05 | 300,40 | 296,60 | 299,24 | 295,00 | 15.342 |
| 15 mar 2024 | 300,20 | 301,70 | 297,90 | 300,73 | 296,48 | 15.056 |
| 14 mar 2024 | 299,45 | 300,40 | 297,20 | 299,34 | 295,11 | 46.183 |
| 13 mar 2024 | 295,15 | 300,60 | 294,20 | 299,04 | 294,81 | 21.567 |
| 12 mar 2024 | 294,95 | 296,30 | 293,20 | 294,23 | 290,07 | 1.009.658 |
| 11 mar 2024 | 293,90 | 294,80 | 292,20 | 294,77 | 290,59 | 17.935 |
| 08 mar 2024 | 290,45 | 295,10 | 290,40 | 292,40 | 288,26 | 5.469 |
| 07 mar 2024 | 289,40 | 290,70 | 285,60 | 287,54 | 283,47 | 23.235 |
| 06 mar 2024 | 288,20 | 290,80 | 286,60 | 290,03 | 285,92 | 1.083.388 |
| 05 mar 2024 | 288,70 | 289,20 | 287,10 | 287,83 | 283,75 | 18.667 |
| 04 mar 2024 | 290,35 | 290,90 | 287,98 | 288,74 | 284,66 | 9.363 |
| 01 mar 2024 | 290,35 | 293,10 | 289,80 | 291,37 | 287,25 | 44.519 |
| 29 feb 2024 | 289,30 | 290,60 | 288,00 | 289,66 | 285,56 | 22.476 |
| 28 feb 2024 | 287,65 | 290,70 | 287,80 | 289,53 | 285,43 | 57.121 |
| 27 feb 2024 | 284,70 | 287,10 | 284,80 | 286,53 | 282,47 | 84.745 |
| 26 feb 2024 | 284,70 | 286,50 | 284,40 | 285,40 | 281,36 | 431.233 |
| 23 feb 2024 | 283,75 | 285,09 | 282,30 | 284,73 | 280,70 | 15.438 |
| 22 feb 2024 | 285,40 | 284,50 | 281,90 | 282,30 | 278,30 | 11.784 |
| 21 feb 2024 | 282,05 | 284,31 | 281,20 | 282,56 | 278,56 | 20.372 |
| 20 feb 2024 | 278,75 | 283,20 | 279,20 | 281,58 | 277,59 | 205.145 |
| 19 feb 2024 | 280,40 | 280,70 | 276,80 | 278,73 | 274,78 | 25.168 |
| 16 feb 2024 | 276,60 | 281,10 | 276,10 | 279,71 | 275,75 | 39.671 |
| 15 feb 2024 | 277,40 | 276,80 | 272,00 | 274,23 | 270,35 | 32.497 |
| 14 feb 2024 | 279,75 | 282,10 | 275,00 | 275,92 | 272,02 | 47.193 |
| 13 feb 2024 | 281,40 | 282,20 | 279,90 | 280,25 | 276,28 | 25.166 |
| 12 feb 2024 | 283,65 | 285,80 | 281,08 | 281,34 | 277,35 | 17.730 |
| 09 feb 2024 | 284,00 | 285,80 | 282,90 | 283,75 | 279,73 | 39.346 |
| 08 feb 2024 | 282,55 | 286,50 | 282,10 | 283,03 | 279,02 | 30.605 |
| 07 feb 2024 | 281,50 | 283,50 | 279,20 | 279,85 | 275,89 | 10.162 |
| 06 feb 2024 | 284,40 | 287,00 | 278,80 | 282,06 | 278,07 | 58.107 |
| 05 feb 2024 | 288,60 | 292,20 | 287,60 | 288,69 | 284,61 | 32.591 |
| 02 feb 2024 | 284,00 | 289,10 | 283,40 | 283,40 | 279,39 | 10.670 |
| 01 feb 2024 | 271,45 | 286,00 | 274,20 | 281,90 | 277,91 | 10.221 |
| 31 gen 2024 | 260,80 | 263,93 | 261,00 | 263,40 | 259,67 | 32.946 |
| 30 gen 2024 | 261,50 | 265,20 | 260,80 | 261,54 | 257,83 | 33.834 |
| 29 gen 2024 | 260,20 | 261,90 | 258,90 | 261,04 | 257,35 | 30.191 |
| 26 gen 2024 | 258,95 | 260,70 | 258,50 | 259,48 | 255,81 | 12.993 |
| 25 gen 2024 | 258,85 | 259,40 | 256,70 | 258,53 | 254,87 | 193.796 |
| 24 gen 2024 | 259,65 | 259,60 | 256,90 | 258,28 | 254,62 | 361.247 |
| 23 gen 2024 | 259,25 | 259,90 | 257,00 | 257,75 | 254,10 | 50.292 |
| 22 gen 2024 | 260,70 | 262,20 | 258,70 | 259,49 | 255,82 | 16.317 |
| 19 gen 2024 | 264,50 | 265,30 | 260,83 | 264,04 | 260,30 | 17.186 |
| 18 gen 2024 | 263,55 | 264,20 | 261,80 | 263,97 | 260,23 | 16.359 |
| 17 gen 2024 | 266,65 | 267,10 | 262,60 | 264,44 | 260,69 | 32.554 |
| 16 gen 2024 | 265,90 | 267,20 | 263,70 | 266,18 | 262,41 | 10.543 |
| 15 gen 2024 | 266,65 | 266,83 | 263,00 | 266,83 | 263,05 | 11.348 |
| 12 gen 2024 | 265,90 | 268,70 | 261,90 | 264,65 | 260,90 | 78.054 |
| 11 gen 2024 | 275,35 | 277,50 | 274,38 | 276,38 | 272,47 | 13.626 |
| 10 gen 2024 | 279,35 | 279,15 | 274,10 | 279,15 | 275,19 | 16.193 |
| 09 gen 2024 | 279,45 | 281,20 | 278,10 | 280,39 | 276,42 | 38.699 |
| 08 gen 2024 | 277,60 | 280,00 | 277,20 | 278,90 | 274,95 | 12.824 |
| 05 gen 2024 | 278,55 | 278,70 | 276,00 | 276,42 | 272,51 | 14.422 |
| 04 gen 2024 | 275,65 | 279,60 | 275,10 | 278,80 | 274,85 | 15.267 |
| 03 gen 2024 | 277,50 | 278,50 | 274,89 | 276,48 | 272,57 | 50.124 |
| 02 gen 2024 | 272,90 | 277,80 | 273,00 | 276,87 | 272,95 | 35.142 |
| 29 dic 2023 | 269,30 | 274,80 | 270,10 | 272,74 | 268,88 | 11.772 |
| 28 dic 2023 | 267,85 | 269,50 | 267,60 | 268,50 | 264,70 | 28.447 |
| 27 dic 2023 | 266,15 | 268,60 | 266,00 | 267,77 | 263,98 | 9.444 |
| 22 dic 2023 | 265,40 | 266,33 | 264,30 | 266,04 | 262,28 | 8.349 |
| 21 dic 2023 | 267,85 | 266,70 | 264,80 | 265,73 | 261,96 | 7.650 |
| 20 dic 2023 | 266,25 | 269,50 | 264,80 | 267,24 | 263,46 | 23.949 |
| 19 dic 2023 | 263,45 | 267,10 | 263,40 | 265,27 | 261,51 | 8.975 |
| 18 dic 2023 | 267,25 | 265,80 | 262,80 | 264,93 | 261,18 | 15.727 |
| 15 dic 2023 | 276,90 | 276,90 | 266,80 | 271,78 | 267,94 | 60.971 |
| 14 dic 2023 | 274,65 | 281,20 | 274,50 | 277,54 | 273,62 | 465.387 |
| 13 dic 2023 | 275,35 | 278,40 | 273,02 | 276,66 | 272,75 | 5.550 |
| 12 dic 2023 | 277,60 | 278,00 | 273,00 | 273,43 | 269,56 | 29.942 |
| 11 dic 2023 | 272,70 | 278,30 | 272,70 | 277,05 | 273,13 | 17.050 |
| 08 dic 2023 | 272,60 | 274,20 | 271,10 | 272,73 | 268,87 | 19.639 |
| 07 dic 2023 | 270,35 | 273,30 | 269,30 | 271,85 | 268,00 | 32.910 |
| 06 dic 2023 | 272,00 | 274,60 | 270,02 | 271,33 | 267,49 | 188.196 |
| 05 dic 2023 | 266,45 | 276,80 | 267,90 | 273,61 | 269,74 | 48.701 |
| 04 dic 2023 | 262,05 | 267,90 | 262,30 | 266,62 | 262,85 | 994.507 |
| *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.