Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
61.958,30 -197,18 (-0,32%) CMC Crypto 200
1.426,91 +12,15 (+0,86%)
Scandic Hotels Group AB (publ) (0RD7.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:45PM 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 |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 57,08 | 57,40 | 56,95 | 57,10 | 57,10 | 3.396 |
| 22 apr 2024 | 57,08 | 57,20 | 56,60 | 57,00 | 57,00 | 1.546.065 |
| 19 apr 2024 | 57,17 | 57,25 | 56,05 | 57,09 | 57,09 | 39.157 |
| 18 apr 2024 | 57,42 | 57,65 | 57,10 | 57,42 | 57,42 | 18.431 |
| 17 apr 2024 | 57,28 | 58,45 | 57,40 | 57,72 | 57,72 | 23.051 |
| 16 apr 2024 | 58,00 | 58,20 | 57,20 | 57,70 | 57,70 | 23.999 |
| 15 apr 2024 | 58,45 | 59,00 | 57,65 | 58,95 | 58,95 | 115.869 |
| 12 apr 2024 | 58,75 | 59,15 | 58,55 | 59,08 | 59,08 | 40.898 |
| 11 apr 2024 | 57,28 | 58,80 | 56,90 | 58,03 | 58,03 | 83.518 |
| 10 apr 2024 | 57,03 | 58,70 | 57,05 | 57,51 | 57,51 | 27.042 |
| 09 apr 2024 | 57,13 | 57,55 | 56,29 | 56,35 | 56,35 | 146.179 |
| 08 apr 2024 | 57,63 | 57,55 | 55,70 | 56,69 | 56,69 | 47.427 |
| 05 apr 2024 | 58,60 | 59,20 | 58,20 | 58,48 | 58,48 | 118.730 |
| 04 apr 2024 | 60,65 | 60,40 | 58,65 | 59,16 | 59,16 | 285.142 |
| 03 apr 2024 | 59,33 | 61,00 | 57,80 | 59,22 | 59,22 | 38.886 |
| 02 apr 2024 | 62,55 | 62,70 | 61,40 | 61,80 | 61,80 | 21.018 |
| 28 mar 2024 | 61,21 | 62,51 | 61,32 | 61,32 | 61,32 | 16.943 |
| 27 mar 2024 | 60,18 | 61,28 | 60,62 | 61,26 | 61,26 | 25.185 |
| 26 mar 2024 | 59,71 | 60,32 | 60,00 | 60,00 | 60,00 | 28.043 |
| 25 mar 2024 | 59,40 | 60,34 | 59,46 | 60,08 | 60,08 | 138.730 |
| 22 mar 2024 | 59,07 | 60,10 | 59,26 | 59,32 | 59,32 | 18.241 |
| 21 mar 2024 | 58,19 | 59,46 | 57,86 | 59,17 | 59,17 | 17.450 |
| 20 mar 2024 | 56,92 | 58,16 | 57,02 | 57,86 | 57,86 | 13.128 |
| 19 mar 2024 | 56,61 | 57,22 | 56,88 | 56,97 | 56,97 | 29.608 |
| 18 mar 2024 | 57,94 | 57,52 | 56,74 | 57,18 | 57,18 | 12.001 |
| 15 mar 2024 | 58,11 | 58,32 | 57,34 | 58,04 | 58,04 | 22.578 |
| 14 mar 2024 | 55,58 | 58,06 | 55,82 | 57,43 | 57,43 | 71.196 |
| 13 mar 2024 | 55,34 | 55,79 | 55,08 | 55,79 | 55,79 | 37.587 |
| 12 mar 2024 | 54,93 | 55,58 | 54,96 | 55,34 | 55,34 | 19.859 |
| 11 mar 2024 | 53,04 | 55,18 | 54,12 | 54,85 | 54,85 | 496.607 |
| 08 mar 2024 | 52,77 | 53,32 | 52,54 | 52,80 | 52,80 | 38.805 |
| 07 mar 2024 | 53,33 | 53,32 | 52,82 | 52,98 | 52,98 | 7.991 |
| 06 mar 2024 | 52,98 | 53,58 | 52,96 | 53,09 | 53,09 | 40.570 |
| 05 mar 2024 | 52,26 | 53,23 | 52,64 | 53,01 | 53,01 | 122.184 |
| 04 mar 2024 | 53,55 | 52,72 | 52,34 | 52,49 | 52,49 | 16.105 |
| 01 mar 2024 | 53,53 | 54,11 | 53,23 | 53,80 | 53,80 | 53.552 |
| 29 feb 2024 | 51,93 | 52,22 | 51,24 | 51,24 | 51,24 | 1.448.176 |
| 28 feb 2024 | 51,61 | 51,84 | 51,58 | 51,79 | 51,79 | 31.553 |
| 27 feb 2024 | 51,73 | 51,87 | 51,66 | 51,68 | 51,68 | 10.356 |
| 26 feb 2024 | 51,83 | 52,70 | 51,84 | 51,85 | 51,85 | 13.993 |
| 23 feb 2024 | 50,97 | 51,97 | 50,40 | 51,92 | 51,92 | 10.267 |
| 22 feb 2024 | 50,40 | 51,46 | 51,10 | 51,27 | 51,27 | 14.942 |
| 21 feb 2024 | 49,42 | 50,29 | 49,17 | 50,29 | 50,29 | 6.704 |
| 20 feb 2024 | 48,19 | 49,64 | 48,38 | 49,64 | 49,64 | 24.587 |
| 19 feb 2024 | 47,20 | 48,59 | 47,52 | 48,40 | 48,40 | 30.488 |
| 16 feb 2024 | 48,40 | 48,59 | 46,53 | 47,40 | 47,40 | 343.723 |
| 15 feb 2024 | 51,44 | 51,90 | 48,05 | 49,67 | 49,67 | 268.552 |
| 14 feb 2024 | 49,45 | 51,09 | 47,88 | 50,47 | 50,47 | 92.643 |
| 13 feb 2024 | 51,83 | 53,60 | 51,32 | 52,03 | 52,03 | 66.390 |
| 12 feb 2024 | 50,24 | 50,90 | 50,25 | 50,65 | 50,65 | 17.789 |
| 09 feb 2024 | 50,76 | 50,58 | 50,02 | 50,07 | 50,07 | 8.772 |
| 08 feb 2024 | 49,99 | 51,24 | 49,76 | 50,93 | 50,93 | 29.638 |
| 07 feb 2024 | 49,74 | 50,74 | 49,52 | 49,83 | 49,83 | 14.924 |
| 06 feb 2024 | 48,12 | 49,70 | 48,02 | 48,80 | 48,80 | 16.994 |
| 05 feb 2024 | 47,94 | 48,47 | 48,05 | 48,10 | 48,10 | 8.994 |
| 02 feb 2024 | 47,88 | 48,50 | 47,88 | 48,26 | 48,26 | 6.587 |
| 01 feb 2024 | 47,92 | 48,18 | 47,83 | 48,00 | 48,00 | 4.759 |
| 31 gen 2024 | 47,76 | 48,49 | 47,76 | 48,22 | 48,22 | 14.530 |
| 30 gen 2024 | 47,64 | 48,20 | 47,89 | 47,90 | 47,90 | 2.909 |
| 29 gen 2024 | 47,60 | 47,75 | 46,56 | 47,42 | 47,42 | 31.160 |
| 26 gen 2024 | 47,75 | 47,73 | 46,78 | 47,16 | 47,16 | 18.270 |
| 25 gen 2024 | 47,29 | 47,91 | 47,23 | 47,79 | 47,79 | 189.115 |
| 24 gen 2024 | 46,86 | 47,45 | 46,69 | 46,90 | 46,90 | 117.273 |
| 23 gen 2024 | 47,01 | 46,99 | 46,60 | 46,72 | 46,72 | 95.164 |
| 22 gen 2024 | 45,92 | 47,05 | 46,50 | 46,91 | 46,91 | 36.631 |
| 19 gen 2024 | 45,96 | 45,98 | 45,37 | 45,48 | 45,48 | 11.380 |
| 18 gen 2024 | 45,17 | 46,33 | 45,31 | 45,73 | 45,73 | 28.904 |
| 17 gen 2024 | 45,28 | 45,34 | 44,79 | 44,87 | 44,87 | 18.179 |
| 16 gen 2024 | 46,22 | 46,42 | 45,48 | 45,89 | 45,89 | 17.046 |
| 15 gen 2024 | 46,72 | 46,67 | 46,38 | 46,53 | 46,53 | 9.416 |
| 12 gen 2024 | 45,67 | 46,83 | 46,21 | 46,66 | 46,66 | 25.039 |
| 11 gen 2024 | 46,69 | 46,90 | 45,90 | 46,02 | 46,02 | 49.081 |
| 10 gen 2024 | 46,94 | 46,98 | 46,18 | 46,38 | 46,38 | 26.106 |
| 09 gen 2024 | 46,33 | 47,24 | 46,31 | 46,98 | 46,98 | 31.923 |
| 08 gen 2024 | 44,88 | 46,19 | 44,74 | 45,67 | 45,67 | 79.213 |
| 05 gen 2024 | 45,08 | 45,18 | 44,81 | 44,92 | 44,92 | 12.951 |
| 04 gen 2024 | 44,82 | 45,28 | 44,76 | 44,90 | 44,90 | 58.803 |
| 03 gen 2024 | 45,32 | 45,56 | 44,87 | 44,98 | 44,98 | 50.305 |
| 02 gen 2024 | 46,35 | 46,38 | 45,66 | 45,67 | 45,67 | 18.717 |
| 29 dic 2023 | 45,88 | 46,61 | 46,20 | 46,36 | 46,36 | 13.603 |
| 28 dic 2023 | 45,24 | 46,20 | 45,29 | 46,03 | 46,03 | 84.499 |
| 27 dic 2023 | 46,47 | 46,61 | 45,29 | 45,39 | 45,39 | 23.514 |
| 22 dic 2023 | 47,36 | 47,47 | 46,51 | 46,78 | 46,78 | 572.868 |
| 21 dic 2023 | 47,60 | 47,57 | 47,35 | 47,47 | 47,47 | 14.448 |
| 20 dic 2023 | 48,12 | 48,00 | 47,54 | 47,90 | 47,90 | 826.607 |
| 19 dic 2023 | 47,23 | 48,80 | 47,80 | 47,91 | 47,91 | 34.618 |
| 18 dic 2023 | 47,04 | 47,30 | 46,97 | 47,09 | 47,09 | 22.209 |
| 15 dic 2023 | 47,36 | 47,83 | 47,16 | 47,28 | 47,28 | 25.074 |
| 14 dic 2023 | 46,87 | 47,37 | 46,50 | 46,95 | 46,95 | 30.731 |
| 13 dic 2023 | 46,84 | 47,41 | 46,09 | 46,12 | 46,12 | 22.925 |
| 12 dic 2023 | 46,52 | 46,89 | 46,41 | 46,76 | 46,76 | 65.946 |
| 11 dic 2023 | 45,81 | 46,80 | 46,19 | 46,39 | 46,39 | 72.094 |
| 08 dic 2023 | 45,61 | 45,97 | 44,90 | 45,75 | 45,75 | 51.519 |
| 07 dic 2023 | 44,87 | 45,67 | 44,58 | 45,62 | 45,62 | 10.754 |
| 06 dic 2023 | 44,55 | 45,20 | 44,48 | 45,10 | 45,10 | 51.315 |
| 05 dic 2023 | 44,19 | 44,71 | 44,10 | 44,51 | 44,51 | 145.953 |
| 04 dic 2023 | 44,18 | 44,60 | 44,20 | 44,37 | 44,37 | 39.134 |
| 01 dic 2023 | 43,08 | 44,62 | 43,22 | 44,15 | 44,15 | 41.404 |
| 30 nov 2023 | 44,14 | 44,42 | 42,95 | 43,69 | 43,69 | 15.619 |
| 29 nov 2023 | 43,42 | 44,43 | 43,80 | 44,27 | 44,27 | 94.951 |
| *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.