Italia markets open in 18 minutes
Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0648 -0,0008 (-0,07%) Bitcoin EUR
62.540,37 +267,45 (+0,43%) CMC Crypto 200
1.402,60 -12,16 (-0,86%)
Sinch AB (publ) (0RBI.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 24,42 | 25,44 | 24,30 | 25,31 | 25,31 | 3.648.551 |
| 19 apr 2024 | 24,24 | 24,51 | 24,04 | 24,27 | 24,27 | 471.586 |
| 18 apr 2024 | 24,73 | 24,88 | 24,33 | 24,69 | 24,69 | 425.404 |
| 17 apr 2024 | 25,75 | 25,92 | 24,64 | 25,33 | 25,33 | 341.768 |
| 16 apr 2024 | 25,22 | 25,79 | 24,76 | 25,56 | 25,56 | 499.829 |
| 15 apr 2024 | 26,64 | 26,80 | 25,74 | 26,17 | 26,17 | 285.813 |
| 12 apr 2024 | 27,38 | 28,06 | 26,31 | 26,31 | 26,31 | 388.865 |
| 11 apr 2024 | 25,57 | 26,83 | 25,50 | 25,88 | 25,88 | 2.185.412 |
| 10 apr 2024 | 26,25 | 28,01 | 25,96 | 26,29 | 26,29 | 1.024.519 |
| 09 apr 2024 | 25,49 | 26,61 | 25,10 | 25,92 | 25,92 | 438.137 |
| 08 apr 2024 | 25,17 | 25,49 | 24,43 | 25,10 | 25,10 | 5.873.811 |
| 05 apr 2024 | 25,06 | 25,41 | 24,94 | 25,29 | 25,29 | 174.866 |
| 04 apr 2024 | 24,58 | 25,90 | 24,52 | 25,21 | 25,21 | 1.998.588 |
| 03 apr 2024 | 24,87 | 25,02 | 23,57 | 24,26 | 24,26 | 250.908 |
| 02 apr 2024 | 26,70 | 26,93 | 24,82 | 25,40 | 25,40 | 1.121.984 |
| 28 mar 2024 | 26,56 | 27,14 | 26,44 | 26,96 | 26,96 | 320.338 |
| 27 mar 2024 | 25,50 | 26,58 | 25,43 | 26,54 | 26,54 | 378.966 |
| 26 mar 2024 | 24,41 | 25,21 | 24,19 | 25,19 | 25,19 | 375.169 |
| 25 mar 2024 | 24,92 | 24,92 | 24,37 | 24,52 | 24,52 | 854.067 |
| 22 mar 2024 | 24,00 | 24,43 | 23,84 | 24,25 | 24,25 | 280.543 |
| 21 mar 2024 | 24,29 | 24,74 | 23,90 | 24,15 | 24,15 | 281.448 |
| 20 mar 2024 | 23,82 | 24,17 | 23,53 | 23,81 | 23,81 | 482.066 |
| 19 mar 2024 | 24,10 | 24,13 | 23,70 | 24,05 | 24,05 | 619.213 |
| 18 mar 2024 | 24,67 | 25,02 | 24,01 | 24,54 | 24,54 | 365.540 |
| 15 mar 2024 | 24,92 | 25,31 | 24,48 | 24,55 | 24,55 | 307.674 |
| 14 mar 2024 | 24,92 | 25,25 | 24,75 | 24,84 | 24,84 | 385.477 |
| 13 mar 2024 | 25,58 | 25,58 | 24,80 | 25,05 | 25,05 | 9.659.459 |
| 12 mar 2024 | 25,60 | 25,83 | 25,01 | 25,66 | 25,66 | 139.026 |
| 11 mar 2024 | 25,34 | 25,56 | 25,18 | 25,47 | 25,47 | 207.180 |
| 08 mar 2024 | 25,38 | 26,00 | 25,13 | 25,54 | 25,54 | 252.923 |
| 07 mar 2024 | 24,86 | 25,67 | 24,40 | 25,63 | 25,63 | 2.034.707 |
| 06 mar 2024 | 24,71 | 25,07 | 24,64 | 24,87 | 24,87 | 204.621 |
| 05 mar 2024 | 25,76 | 25,85 | 24,81 | 25,19 | 25,19 | 666.980 |
| 04 mar 2024 | 26,62 | 26,85 | 25,93 | 26,03 | 26,03 | 199.442 |
| 01 mar 2024 | 26,01 | 26,64 | 25,83 | 26,64 | 26,64 | 267.198 |
| 29 feb 2024 | 26,60 | 26,65 | 25,78 | 25,97 | 25,97 | 202.605 |
| 28 feb 2024 | 27,14 | 27,44 | 26,24 | 26,69 | 26,69 | 287.227 |
| 27 feb 2024 | 26,50 | 27,28 | 26,44 | 27,22 | 27,22 | 357.603 |
| 26 feb 2024 | 27,52 | 27,49 | 26,18 | 26,60 | 26,60 | 122.289 |
| 23 feb 2024 | 27,67 | 27,84 | 27,05 | 27,68 | 27,68 | 403.221 |
| 22 feb 2024 | 27,51 | 27,99 | 26,98 | 27,50 | 27,50 | 515.997 |
| 21 feb 2024 | 27,56 | 28,03 | 27,05 | 27,25 | 27,25 | 185.642 |
| 20 feb 2024 | 27,29 | 27,74 | 27,04 | 27,35 | 27,35 | 705.645 |
| 19 feb 2024 | 28,90 | 29,98 | 27,22 | 27,68 | 27,68 | 1.805.266 |
| 16 feb 2024 | 32,69 | 32,70 | 29,05 | 30,50 | 30,50 | 2.409.241 |
| 15 feb 2024 | 32,06 | 32,04 | 28,00 | 31,42 | 31,42 | 549.507 |
| 14 feb 2024 | 28,55 | 29,12 | 28,23 | 28,67 | 28,67 | 512.387 |
| 13 feb 2024 | 29,64 | 29,84 | 28,43 | 28,80 | 28,80 | 448.764 |
| 12 feb 2024 | 27,35 | 29,20 | 27,11 | 29,07 | 29,07 | 289.041 |
| 09 feb 2024 | 26,23 | 27,33 | 26,16 | 26,40 | 26,40 | 1.639.979 |
| 08 feb 2024 | 26,30 | 26,57 | 25,99 | 26,20 | 26,20 | 1.661.267 |
| 07 feb 2024 | 25,74 | 26,61 | 25,20 | 26,40 | 26,40 | 1.195.684 |
| 06 feb 2024 | 26,60 | 26,88 | 25,50 | 25,83 | 25,83 | 1.429.151 |
| 05 feb 2024 | 27,76 | 28,42 | 26,85 | 27,49 | 27,49 | 236.737 |
| 02 feb 2024 | 29,28 | 29,56 | 28,14 | 28,25 | 28,25 | 141.995 |
| 01 feb 2024 | 31,84 | 33,44 | 28,25 | 31,74 | 31,74 | 1.855.263 |
| 31 gen 2024 | 31,78 | 32,36 | 31,74 | 32,09 | 32,09 | 114.293 |
| 30 gen 2024 | 32,24 | 32,61 | 31,92 | 31,93 | 31,93 | 198.153 |
| 29 gen 2024 | 31,20 | 32,65 | 30,94 | 31,64 | 31,64 | 158.450 |
| 26 gen 2024 | 30,67 | 31,67 | 30,02 | 31,02 | 31,02 | 770.700 |
| 25 gen 2024 | 30,65 | 30,80 | 29,86 | 30,56 | 30,56 | 201.479 |
| 24 gen 2024 | 31,16 | 31,66 | 30,86 | 30,94 | 30,94 | 272.791 |
| 23 gen 2024 | 29,76 | 31,18 | 29,73 | 30,56 | 30,56 | 353.937 |
| 22 gen 2024 | 28,65 | 29,58 | 28,33 | 28,80 | 28,80 | 390.137 |
| 19 gen 2024 | 28,23 | 28,66 | 27,82 | 28,16 | 28,16 | 194.972 |
| 18 gen 2024 | 28,15 | 28,21 | 27,58 | 28,07 | 28,07 | 168.280 |
| 17 gen 2024 | 27,34 | 28,80 | 27,53 | 27,99 | 27,99 | 1.168.727 |
| 16 gen 2024 | 27,75 | 28,73 | 27,75 | 28,08 | 28,08 | 508.879 |
| 15 gen 2024 | 29,41 | 29,44 | 27,05 | 27,68 | 27,68 | 502.231 |
| 12 gen 2024 | 30,91 | 31,39 | 30,68 | 30,93 | 30,93 | 349.884 |
| 11 gen 2024 | 32,17 | 32,58 | 30,35 | 30,92 | 30,92 | 1.038.970 |
| 10 gen 2024 | 32,47 | 32,79 | 31,24 | 31,70 | 31,70 | 1.028.274 |
| 09 gen 2024 | 33,37 | 33,53 | 32,33 | 32,57 | 32,57 | 481.631 |
| 08 gen 2024 | 32,76 | 33,72 | 30,47 | 33,28 | 33,28 | 589.746 |
| 05 gen 2024 | 32,87 | 33,40 | 32,89 | 32,94 | 32,94 | 48.124 |
| 04 gen 2024 | 33,75 | 33,81 | 32,74 | 33,37 | 33,37 | 365.037 |
| 03 gen 2024 | 34,12 | 34,53 | 32,99 | 34,04 | 34,04 | 467.743 |
| 02 gen 2024 | 36,89 | 37,29 | 34,48 | 34,49 | 34,49 | 746.014 |
| 29 dic 2023 | 37,74 | 38,65 | 37,25 | 37,51 | 37,51 | 250.445 |
| 28 dic 2023 | 37,94 | 38,20 | 37,29 | 37,81 | 37,81 | 565.102 |
| 27 dic 2023 | 36,05 | 37,83 | 36,00 | 37,18 | 37,18 | 141.026 |
| 22 dic 2023 | 35,38 | 36,06 | 35,29 | 35,97 | 35,97 | 258.038 |
| 21 dic 2023 | 35,71 | 36,46 | 35,35 | 36,03 | 36,03 | 902.281 |
| 20 dic 2023 | 37,36 | 37,53 | 35,99 | 36,16 | 36,16 | 904.292 |
| 19 dic 2023 | 36,94 | 38,15 | 37,22 | 37,67 | 37,67 | 645.883 |
| 18 dic 2023 | 36,33 | 37,12 | 35,89 | 36,26 | 36,26 | 725.719 |
| 15 dic 2023 | 36,22 | 38,12 | 36,00 | 36,80 | 36,80 | 474.344 |
| 14 dic 2023 | 34,05 | 36,83 | 34,00 | 35,92 | 35,92 | 1.107.635 |
| 13 dic 2023 | 33,30 | 33,38 | 32,06 | 32,41 | 32,41 | 551.613 |
| 12 dic 2023 | 33,03 | 34,16 | 32,52 | 33,33 | 33,33 | 759.782 |
| 11 dic 2023 | 32,46 | 33,29 | 31,71 | 32,94 | 32,94 | 706.757 |
| 08 dic 2023 | 32,71 | 33,36 | 32,09 | 32,95 | 32,95 | 205.999 |
| 07 dic 2023 | 31,27 | 32,71 | 31,15 | 31,98 | 31,98 | 1.525.622 |
| 06 dic 2023 | 31,27 | 31,94 | 30,45 | 31,22 | 31,22 | 1.493.880 |
| 05 dic 2023 | 32,16 | 32,72 | 30,81 | 31,88 | 31,88 | 646.152 |
| 04 dic 2023 | 30,03 | 33,06 | 29,99 | 31,78 | 31,78 | 794.642 |
| 01 dic 2023 | 29,76 | 31,64 | 29,89 | 30,09 | 30,09 | 1.080.415 |
| 30 nov 2023 | 29,92 | 30,65 | 29,43 | 30,05 | 30,05 | 447.313 |
| 29 nov 2023 | 28,32 | 29,84 | 28,14 | 29,69 | 29,69 | 647.890 |
| 28 nov 2023 | 26,36 | 28,89 | 26,23 | 28,25 | 28,25 | 1.010.718 |
| *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.