Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.382,25 -23,41 (-0,06%) Petrolio
81,10 -0,83 (-1,01%) Bitcoin EUR
56.492,64 -3.249,82 (-5,44%)
ASSA ABLOY AB (publ) (0R87.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:16PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 298,70 | 299,10 | 294,90 | 295,01 | 295,01 | 1.350.692 |
| 29 apr 2024 | 300,80 | 301,70 | 299,30 | 301,50 | 301,50 | 36.438 |
| 26 apr 2024 | 297,05 | 299,80 | 289,40 | 298,80 | 298,80 | 594.330 |
| 25 apr 2024 | 295,45 | 297,70 | 290,80 | 293,24 | 293,24 | 201.741 |
| 25 apr 2024 | 2.7 Dividendo | |||||
| 24 apr 2024 | 306,45 | 309,05 | 299,90 | 300,90 | 298,20 | 610.428 |
| 23 apr 2024 | 307,85 | 310,34 | 306,30 | 308,73 | 305,96 | 327.633 |
| 22 apr 2024 | 306,70 | 308,00 | 304,00 | 306,10 | 303,35 | 422.513 |
| 19 apr 2024 | 301,80 | 306,50 | 300,10 | 304,14 | 301,41 | 232.561 |
| 18 apr 2024 | 308,05 | 308,30 | 303,40 | 304,93 | 302,20 | 366.220 |
| 17 apr 2024 | 305,65 | 309,50 | 304,40 | 306,45 | 303,70 | 276.842 |
| 16 apr 2024 | 305,95 | 307,60 | 303,20 | 304,26 | 301,53 | 12.156.070 |
| 15 apr 2024 | 306,50 | 314,20 | 301,90 | 309,80 | 307,02 | 10.662.690 |
| 12 apr 2024 | 309,95 | 310,90 | 303,40 | 305,75 | 303,01 | 22.319.040 |
| 11 apr 2024 | 305,95 | 307,50 | 302,00 | 304,34 | 301,61 | 236.144 |
| 10 apr 2024 | 305,25 | 309,20 | 304,70 | 304,93 | 302,19 | 2.186.966 |
| 09 apr 2024 | 304,90 | 307,60 | 302,20 | 304,25 | 301,52 | 1.551.368 |
| 08 apr 2024 | 307,10 | 307,60 | 303,60 | 307,20 | 304,45 | 3.166.517 |
| 05 apr 2024 | 305,95 | 310,90 | 304,49 | 306,18 | 303,43 | 283.300 |
| 04 apr 2024 | 306,85 | 310,10 | 306,00 | 308,14 | 305,38 | 478.937 |
| 03 apr 2024 | 305,65 | 307,30 | 304,90 | 306,66 | 303,90 | 187.178 |
| 02 apr 2024 | 308,70 | 310,50 | 305,40 | 306,79 | 304,03 | 470.572 |
| 28 mar 2024 | 309,30 | 311,07 | 307,10 | 307,10 | 304,34 | 204.013 |
| 27 mar 2024 | 313,50 | 314,00 | 308,50 | 309,63 | 306,85 | 254.918 |
| 26 mar 2024 | 307,45 | 315,00 | 307,33 | 313,85 | 311,04 | 227.226 |
| 25 mar 2024 | 313,85 | 313,90 | 300,70 | 311,60 | 308,80 | 233.780 |
| 22 mar 2024 | 313,40 | 315,60 | 311,30 | 313,90 | 311,08 | 136.041 |
| 21 mar 2024 | 312,80 | 314,80 | 311,20 | 314,10 | 311,28 | 783.120 |
| 20 mar 2024 | 305,55 | 309,90 | 305,30 | 308,56 | 305,79 | 1.564.941 |
| 19 mar 2024 | 299,65 | 305,63 | 299,90 | 305,60 | 302,86 | 469.875 |
| 18 mar 2024 | 307,85 | 309,70 | 299,60 | 300,64 | 297,94 | 1.172.822 |
| 15 mar 2024 | 305,35 | 308,80 | 305,30 | 307,50 | 304,74 | 251.771 |
| 14 mar 2024 | 308,45 | 309,50 | 305,90 | 307,06 | 304,31 | 685.135 |
| 13 mar 2024 | 307,20 | 309,90 | 305,30 | 307,74 | 304,98 | 630.111 |
| 12 mar 2024 | 301,50 | 307,70 | 301,00 | 302,25 | 299,53 | 763.131 |
| 11 mar 2024 | 299,85 | 304,50 | 298,10 | 300,88 | 298,18 | 2.095.032 |
| 08 mar 2024 | 298,35 | 303,10 | 298,10 | 302,56 | 299,85 | 151.715 |
| 07 mar 2024 | 294,95 | 299,50 | 293,60 | 298,10 | 295,43 | 624.326 |
| 06 mar 2024 | 295,80 | 297,20 | 292,20 | 296,90 | 294,23 | 311.621 |
| 05 mar 2024 | 294,30 | 297,00 | 293,60 | 296,38 | 293,72 | 395.638 |
| 04 mar 2024 | 295,10 | 295,89 | 293,50 | 295,00 | 292,35 | 181.626 |
| 01 mar 2024 | 296,60 | 296,50 | 293,50 | 294,62 | 291,98 | 1.320.243 |
| 29 feb 2024 | 294,65 | 297,70 | 294,70 | 295,40 | 292,75 | 602.504 |
| 28 feb 2024 | 291,75 | 294,30 | 289,80 | 293,66 | 291,02 | 830.544 |
| 27 feb 2024 | 293,85 | 294,50 | 290,90 | 292,50 | 289,88 | 1.042.110 |
| 26 feb 2024 | 295,05 | 295,30 | 291,70 | 292,56 | 289,94 | 1.236.424 |
| 23 feb 2024 | 292,45 | 295,40 | 291,50 | 294,56 | 291,91 | 214.776 |
| 22 feb 2024 | 294,35 | 295,70 | 291,10 | 293,24 | 290,61 | 170.832 |
| 21 feb 2024 | 293,55 | 293,80 | 290,50 | 292,50 | 289,88 | 413.192 |
| 20 feb 2024 | 288,00 | 294,00 | 287,60 | 293,91 | 291,28 | 1.373.655 |
| 19 feb 2024 | 285,80 | 289,90 | 284,70 | 288,90 | 286,31 | 640.515 |
| 16 feb 2024 | 287,45 | 288,10 | 284,60 | 286,28 | 283,71 | 885.113 |
| 15 feb 2024 | 284,95 | 287,31 | 284,20 | 286,28 | 283,71 | 167.433 |
| 14 feb 2024 | 281,50 | 284,90 | 281,20 | 283,74 | 281,20 | 255.759 |
| 13 feb 2024 | 285,70 | 285,70 | 279,80 | 281,37 | 278,84 | 554.209 |
| 12 feb 2024 | 285,45 | 286,90 | 284,60 | 286,60 | 284,03 | 289.896 |
| 09 feb 2024 | 286,20 | 286,80 | 283,40 | 286,14 | 283,58 | 1.460.489 |
| 08 feb 2024 | 285,85 | 286,90 | 284,70 | 286,17 | 283,60 | 1.394.771 |
| 07 feb 2024 | 277,35 | 285,80 | 278,10 | 285,48 | 282,92 | 374.619 |
| 06 feb 2024 | 287,60 | 287,74 | 284,70 | 287,73 | 285,15 | 489.600 |
| 05 feb 2024 | 286,30 | 286,70 | 284,40 | 286,60 | 284,03 | 1.396.623 |
| 02 feb 2024 | 289,45 | 289,70 | 285,50 | 289,70 | 287,10 | 44.213 |
| 01 feb 2024 | 284,45 | 287,70 | 282,30 | 286,99 | 284,42 | 38.350 |
| 31 gen 2024 | 286,25 | 288,30 | 285,50 | 287,12 | 284,54 | 242.957 |
| 30 gen 2024 | 287,45 | 289,00 | 286,50 | 288,13 | 285,54 | 1.570.141 |
| 29 gen 2024 | 285,20 | 287,30 | 284,30 | 286,24 | 283,67 | 687.514 |
| 26 gen 2024 | 286,75 | 287,30 | 285,30 | 286,72 | 284,15 | 2.207.541 |
| 25 gen 2024 | 283,25 | 287,00 | 282,10 | 284,61 | 282,06 | 124.522 |
| 24 gen 2024 | 287,95 | 288,10 | 283,00 | 283,57 | 281,02 | 332.788 |
| 23 gen 2024 | 290,25 | 292,70 | 284,68 | 284,68 | 282,13 | 183.862 |
| 22 gen 2024 | 286,25 | 290,00 | 286,30 | 288,89 | 286,30 | 489.306 |
| 19 gen 2024 | 287,60 | 289,00 | 282,50 | 284,20 | 281,65 | 231.870 |
| 18 gen 2024 | 281,70 | 284,70 | 280,30 | 284,30 | 281,75 | 588.155 |
| 17 gen 2024 | 278,70 | 280,90 | 278,60 | 280,19 | 277,68 | 541.126 |
| 16 gen 2024 | 281,10 | 282,60 | 279,70 | 282,00 | 279,47 | 648.643 |
| 15 gen 2024 | 285,40 | 285,10 | 280,90 | 282,60 | 280,06 | 148.179 |
| 12 gen 2024 | 283,85 | 285,80 | 283,50 | 284,97 | 282,41 | 180.056 |
| 11 gen 2024 | 284,45 | 285,40 | 281,00 | 282,00 | 279,47 | 172.959 |
| 10 gen 2024 | 282,90 | 283,80 | 281,40 | 283,30 | 280,76 | 161.970 |
| 09 gen 2024 | 282,85 | 285,40 | 280,80 | 282,14 | 279,61 | 1.208.449 |
| 08 gen 2024 | 279,65 | 283,58 | 278,80 | 280,79 | 278,27 | 648.362 |
| 05 gen 2024 | 280,95 | 281,00 | 277,60 | 278,49 | 275,99 | 320.965 |
| 04 gen 2024 | 279,05 | 281,22 | 278,60 | 281,05 | 278,53 | 130.523 |
| 03 gen 2024 | 286,90 | 288,30 | 277,00 | 278,45 | 275,96 | 1.085.144 |
| 02 gen 2024 | 290,65 | 292,50 | 287,00 | 288,36 | 285,77 | 110.241 |
| 29 dic 2023 | 289,35 | 291,80 | 289,20 | 290,80 | 288,19 | 43.981 |
| 28 dic 2023 | 290,70 | 291,70 | 288,60 | 288,86 | 286,27 | 145.206 |
| 27 dic 2023 | 288,80 | 291,90 | 288,80 | 290,88 | 288,27 | 67.611 |
| 22 dic 2023 | 287,15 | 289,80 | 286,80 | 288,30 | 285,71 | 54.450 |
| 21 dic 2023 | 287,55 | 289,10 | 286,80 | 288,18 | 285,60 | 437.234 |
| 20 dic 2023 | 282,70 | 291,00 | 279,60 | 289,36 | 286,76 | 251.132 |
| 19 dic 2023 | 283,45 | 285,00 | 282,50 | 283,20 | 280,66 | 331.224 |
| 18 dic 2023 | 283,45 | 283,70 | 281,30 | 282,05 | 279,52 | 4.531.877 |
| 15 dic 2023 | 282,35 | 287,01 | 282,00 | 286,10 | 283,53 | 541.009 |
| 14 dic 2023 | 278,40 | 282,00 | 271,10 | 279,71 | 277,20 | 227.056 |
| 13 dic 2023 | 279,05 | 279,10 | 271,90 | 273,05 | 270,60 | 239.995 |
| 12 dic 2023 | 278,30 | 279,50 | 277,90 | 278,00 | 275,50 | 66.002 |
| 11 dic 2023 | 274,70 | 279,50 | 274,60 | 278,74 | 276,24 | 127.529 |
| 08 dic 2023 | 273,20 | 275,90 | 271,90 | 274,80 | 272,34 | 112.505 |
| 07 dic 2023 | 271,65 | 273,60 | 270,90 | 273,02 | 270,57 | 229.343 |
| *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.