Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.684,77 -856,52 (-1,44%)
Coor Service Management Holding AB (0R8Q.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 49,27 | 51,20 | 49,00 | 51,20 | 51,20 | 32.425 |
| 25 apr 2024 | 48,89 | 50,20 | 47,74 | 49,62 | 49,62 | 5.562 |
| 24 apr 2024 | 49,58 | 50,75 | 46,92 | 48,40 | 48,40 | 5.316 |
| 23 apr 2024 | 49,77 | 48,90 | 47,50 | 47,97 | 47,97 | 10.118 |
| 22 apr 2024 | 48,12 | 48,40 | 47,54 | 48,22 | 48,22 | 2.989 |
| 19 apr 2024 | 47,61 | 48,24 | 47,12 | 48,24 | 48,24 | 2.990 |
| 18 apr 2024 | 47,11 | 47,92 | 47,43 | 47,62 | 47,62 | 4.653 |
| 17 apr 2024 | 48,77 | 48,34 | 47,20 | 47,86 | 47,86 | 4.028 |
| 16 apr 2024 | 50,25 | 49,58 | 48,40 | 48,40 | 48,40 | 1.500 |
| 15 apr 2024 | 50,54 | 50,60 | 49,70 | 50,30 | 50,30 | 483 |
| 12 apr 2024 | 50,16 | 50,80 | 50,25 | 50,35 | 50,35 | 2.103 |
| 11 apr 2024 | 50,01 | 49,76 | 48,98 | 49,76 | 49,76 | 8.190 |
| 10 apr 2024 | 49,90 | 49,64 | 48,92 | 49,12 | 49,12 | 1.318 |
| 09 apr 2024 | 50,84 | 50,35 | 49,04 | 49,58 | 49,58 | 2.539 |
| 08 apr 2024 | 50,46 | 50,75 | 49,92 | 50,70 | 50,70 | 2.169 |
| 05 apr 2024 | 51,53 | 51,95 | 49,90 | 49,96 | 49,96 | 5.771 |
| 04 apr 2024 | 51,78 | 51,70 | 51,05 | 51,06 | 51,06 | 1.998 |
| 03 apr 2024 | 51,08 | 51,71 | 50,70 | 51,71 | 51,71 | 7.920 |
| 02 apr 2024 | 50,05 | 51,02 | 50,15 | 50,56 | 50,56 | 2.536 |
| 28 mar 2024 | 50,84 | 50,75 | 50,15 | 50,15 | 50,15 | 5.974 |
| 27 mar 2024 | 50,88 | 50,95 | 50,20 | 50,56 | 50,56 | 4.896 |
| 26 mar 2024 | 49,57 | 51,50 | 49,66 | 50,35 | 50,35 | 1.650 |
| 25 mar 2024 | 50,40 | 50,20 | 49,56 | 49,79 | 49,79 | 3.040 |
| 22 mar 2024 | 50,65 | 51,00 | 49,92 | 50,11 | 50,11 | 2.682 |
| 21 mar 2024 | 49,53 | 50,05 | 49,14 | 49,80 | 49,80 | 3.289 |
| 20 mar 2024 | 49,48 | 49,36 | 48,54 | 49,15 | 49,15 | 7.834 |
| 19 mar 2024 | 49,37 | 49,68 | 48,94 | 49,35 | 49,35 | 3.206 |
| 18 mar 2024 | 49,81 | 50,40 | 49,10 | 49,28 | 49,28 | 2.696 |
| 15 mar 2024 | 48,49 | 50,10 | 48,00 | 49,60 | 49,60 | 697 |
| 14 mar 2024 | 48,94 | 49,10 | 48,08 | 48,12 | 48,12 | 951 |
| 13 mar 2024 | 48,88 | 49,00 | 48,30 | 48,64 | 48,64 | 4.650 |
| 12 mar 2024 | 48,88 | 48,98 | 48,32 | 48,98 | 48,98 | 1.981 |
| 11 mar 2024 | 47,71 | 48,81 | 47,66 | 48,73 | 48,73 | 4.044 |
| 08 mar 2024 | 46,81 | 47,76 | 47,46 | 47,38 | 47,38 | 1.421 |
| 07 mar 2024 | 44,67 | 46,86 | 44,02 | 46,42 | 46,42 | 13.072 |
| 06 mar 2024 | 43,48 | 44,59 | 43,28 | 43,41 | 43,41 | 1.633 |
| 05 mar 2024 | 44,90 | 44,62 | 43,62 | 43,62 | 43,62 | 1.756 |
| 04 mar 2024 | 45,80 | 45,60 | 44,70 | 44,82 | 44,82 | 6.992 |
| 01 mar 2024 | 44,61 | 45,34 | 44,54 | 45,34 | 45,34 | 2.614 |
| 29 feb 2024 | 44,90 | 44,60 | 44,38 | 44,49 | 44,49 | 10.506 |
| 28 feb 2024 | 46,33 | 46,42 | 44,74 | 45,01 | 45,01 | 4.005 |
| 27 feb 2024 | 45,74 | 46,56 | 45,48 | 45,98 | 45,98 | 7.330 |
| 26 feb 2024 | 45,37 | 46,12 | 45,24 | 45,36 | 45,36 | 4.167 |
| 23 feb 2024 | 45,02 | 45,40 | 44,32 | 45,24 | 45,24 | 10.218 |
| 22 feb 2024 | 44,02 | 45,58 | 44,56 | 45,10 | 45,10 | 2.025 |
| 21 feb 2024 | 44,02 | 44,28 | 43,50 | 44,01 | 44,01 | 12.315 |
| 20 feb 2024 | 44,71 | 44,60 | 43,72 | 43,85 | 43,85 | 2.117 |
| 19 feb 2024 | 43,93 | 44,48 | 44,00 | 44,28 | 44,28 | 4.931 |
| 16 feb 2024 | 45,55 | 45,62 | 44,40 | 45,20 | 45,20 | 2.506 |
| 15 feb 2024 | 43,36 | 45,42 | 43,24 | 45,42 | 45,42 | 6.765 |
| 14 feb 2024 | 42,42 | 43,48 | 41,80 | 43,48 | 43,48 | 3.817 |
| 13 feb 2024 | 43,09 | 43,96 | 42,72 | 42,72 | 42,72 | 9.312 |
| 12 feb 2024 | 41,70 | 43,24 | 41,60 | 43,24 | 43,24 | 12.057 |
| 09 feb 2024 | 42,27 | 42,34 | 41,18 | 42,02 | 42,02 | 25.885 |
| 08 feb 2024 | 40,86 | 43,76 | 41,12 | 41,42 | 41,42 | 61.333 |
| 07 feb 2024 | 40,30 | 40,02 | 39,86 | 40,02 | 40,02 | 1.666 |
| 06 feb 2024 | 39,95 | 40,42 | 39,44 | 40,18 | 40,18 | 10.894 |
| 05 feb 2024 | 42,01 | 42,29 | 39,90 | 41,10 | 41,10 | 24.970 |
| 02 feb 2024 | 43,75 | 43,40 | 42,18 | 42,18 | 42,18 | 502 |
| 01 feb 2024 | 44,12 | 43,78 | 43,56 | 43,60 | 43,60 | 1.231 |
| 31 gen 2024 | 43,58 | 44,24 | 43,72 | 44,04 | 44,04 | 2.897 |
| 30 gen 2024 | 43,65 | 44,00 | 43,50 | 43,51 | 43,51 | 3.047 |
| 29 gen 2024 | 43,85 | 43,52 | 43,00 | 43,44 | 43,44 | 4.096 |
| 26 gen 2024 | 43,93 | 43,92 | 43,68 | 43,89 | 43,89 | 1.705 |
| 25 gen 2024 | 43,38 | 43,88 | 43,30 | 43,52 | 43,52 | 4.790 |
| 24 gen 2024 | 43,75 | 43,69 | 43,56 | 43,56 | 43,56 | 1.372 |
| 23 gen 2024 | 43,63 | 43,80 | 43,34 | 43,70 | 43,70 | 1.477 |
| 22 gen 2024 | 43,17 | 43,84 | 43,00 | 43,39 | 43,39 | 6.081 |
| 19 gen 2024 | 45,33 | 44,56 | 41,60 | 43,04 | 43,04 | 13.551 |
| 18 gen 2024 | 44,61 | 44,98 | 44,10 | 44,72 | 44,72 | 2.674 |
| 17 gen 2024 | 45,21 | 45,40 | 43,80 | 44,51 | 44,51 | 14.627 |
| 16 gen 2024 | 46,25 | 45,94 | 45,44 | 45,71 | 45,71 | 5.574 |
| 15 gen 2024 | 46,40 | 46,42 | 45,40 | 46,02 | 46,02 | 7.090 |
| 12 gen 2024 | 44,84 | 45,84 | 44,94 | 45,77 | 45,77 | 1.401 |
| 11 gen 2024 | 45,16 | 45,56 | 44,86 | 44,96 | 44,96 | 5.463 |
| 10 gen 2024 | 44,53 | 44,74 | 44,44 | 44,44 | 44,44 | 2.876 |
| 09 gen 2024 | 45,02 | 45,00 | 44,06 | 44,56 | 44,56 | 5.506 |
| 08 gen 2024 | 43,77 | 44,86 | 43,54 | 44,42 | 44,42 | 15.818 |
| 05 gen 2024 | 44,34 | 43,92 | 43,68 | 43,80 | 43,80 | 4.714 |
| 04 gen 2024 | 43,05 | 44,40 | 43,04 | 44,24 | 44,24 | 5.140 |
| 03 gen 2024 | 43,58 | 43,10 | 42,34 | 42,58 | 42,58 | 4.593 |
| 02 gen 2024 | 44,36 | 44,70 | 43,58 | 43,58 | 43,58 | 2.685 |
| 29 dic 2023 | 42,62 | 43,80 | 43,10 | 43,68 | 43,68 | 8.535 |
| 28 dic 2023 | 42,70 | 43,08 | 42,44 | 42,71 | 42,71 | 2.166 |
| 27 dic 2023 | 43,15 | 43,10 | 42,52 | 42,60 | 42,60 | 1.967 |
| 22 dic 2023 | 42,78 | 42,82 | 42,28 | 42,58 | 42,58 | 3.822 |
| 21 dic 2023 | 42,37 | 42,54 | 42,10 | 42,10 | 42,10 | 8.596 |
| 20 dic 2023 | 42,23 | 42,61 | 42,04 | 42,44 | 42,44 | 7.234 |
| 19 dic 2023 | 41,60 | 42,46 | 41,92 | 42,13 | 42,13 | 2.450 |
| 18 dic 2023 | 41,45 | 41,38 | 41,02 | 41,23 | 41,23 | 2.348 |
| 15 dic 2023 | 42,09 | 42,24 | 41,52 | 41,80 | 41,80 | 7.679 |
| 14 dic 2023 | 41,06 | 42,60 | 42,02 | 42,22 | 42,22 | 5.920 |
| 13 dic 2023 | 40,92 | 40,96 | 40,34 | 40,48 | 40,48 | 10.042 |
| 12 dic 2023 | 41,21 | 41,38 | 40,76 | 40,76 | 40,76 | 1.070 |
| 11 dic 2023 | 40,16 | 41,54 | 40,04 | 41,20 | 41,20 | 4.631 |
| 08 dic 2023 | 40,75 | 40,88 | 40,32 | 40,38 | 40,38 | 2.904 |
| 07 dic 2023 | 40,26 | 40,92 | 39,76 | 40,29 | 40,29 | 9.798 |
| 06 dic 2023 | 40,16 | 41,00 | 40,12 | 40,71 | 40,71 | 12.842 |
| 05 dic 2023 | 39,83 | 40,20 | 39,40 | 39,98 | 39,98 | 4.087 |
| 04 dic 2023 | 39,44 | 40,10 | 39,56 | 39,98 | 39,98 | 2.174 |
| *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.