Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.299,07 +213,27 (+0,56%) Nasdaq
15.927,11 +315,35 (+2,02%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,69 +0,12 (+0,14%) Bitcoin EUR
59.853,55 -420,57 (-0,70%)
Hexatronic Group AB (publ) (0RDH.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:49PM 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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 27,29 | 32,44 | 26,23 | 26,82 | 26,82 | 146.985 |
| 25 apr 2024 | 31,57 | 32,99 | 29,75 | 30,55 | 30,55 | 105.530 |
| 24 apr 2024 | 31,59 | 32,84 | 31,58 | 31,98 | 31,98 | 31.043 |
| 23 apr 2024 | 30,80 | 32,15 | 30,80 | 31,59 | 31,59 | 33.049 |
| 22 apr 2024 | 31,05 | 31,18 | 30,57 | 30,64 | 30,64 | 18.517 |
| 19 apr 2024 | 30,41 | 30,75 | 29,87 | 30,48 | 30,48 | 16.407 |
| 18 apr 2024 | 31,23 | 31,35 | 30,01 | 30,57 | 30,57 | 37.433 |
| 17 apr 2024 | 31,07 | 31,71 | 30,42 | 30,81 | 30,81 | 66.073 |
| 16 apr 2024 | 29,40 | 31,07 | 29,14 | 30,72 | 30,72 | 83.154 |
| 15 apr 2024 | 31,83 | 31,83 | 30,09 | 30,09 | 30,09 | 53.168 |
| 12 apr 2024 | 33,00 | 34,20 | 31,81 | 33,99 | 33,99 | 41.444 |
| 11 apr 2024 | 31,11 | 31,74 | 30,29 | 30,91 | 30,91 | 63.952 |
| 10 apr 2024 | 32,30 | 32,54 | 30,57 | 30,84 | 30,84 | 81.022 |
| 09 apr 2024 | 30,75 | 32,00 | 30,40 | 30,87 | 30,87 | 34.078 |
| 08 apr 2024 | 31,45 | 31,99 | 30,92 | 31,10 | 31,10 | 48.577 |
| 05 apr 2024 | 33,71 | 33,82 | 32,05 | 33,11 | 33,11 | 68.956 |
| 04 apr 2024 | 32,62 | 34,63 | 32,62 | 34,14 | 34,14 | 43.968 |
| 03 apr 2024 | 33,50 | 33,51 | 32,71 | 33,49 | 33,49 | 21.254 |
| 02 apr 2024 | 33,01 | 34,41 | 32,22 | 32,61 | 32,61 | 54.162 |
| 28 mar 2024 | 33,01 | 33,14 | 31,96 | 32,16 | 32,16 | 31.219 |
| 27 mar 2024 | 31,71 | 32,92 | 31,48 | 32,53 | 32,53 | 30.444 |
| 26 mar 2024 | 30,28 | 31,60 | 30,25 | 31,60 | 31,60 | 60.448 |
| 25 mar 2024 | 30,49 | 31,83 | 30,10 | 30,94 | 30,94 | 49.760 |
| 22 mar 2024 | 28,65 | 30,87 | 28,65 | 29,30 | 29,30 | 53.791 |
| 21 mar 2024 | 28,95 | 29,54 | 28,76 | 29,08 | 29,08 | 81.482 |
| 20 mar 2024 | 26,76 | 27,83 | 26,76 | 27,64 | 27,64 | 56.745 |
| 19 mar 2024 | 26,30 | 27,13 | 25,91 | 26,35 | 26,35 | 26.158 |
| 18 mar 2024 | 26,94 | 26,94 | 26,18 | 26,48 | 26,48 | 41.330 |
| 15 mar 2024 | 27,51 | 27,73 | 26,84 | 26,84 | 26,84 | 19.198 |
| 14 mar 2024 | 29,50 | 29,55 | 27,85 | 27,85 | 27,85 | 35.187 |
| 13 mar 2024 | 29,33 | 29,70 | 29,18 | 29,42 | 29,42 | 57.454 |
| 12 mar 2024 | 30,26 | 30,42 | 29,83 | 30,30 | 30,30 | 6.523 |
| 11 mar 2024 | 30,11 | 30,18 | 29,20 | 29,44 | 29,44 | 31.439 |
| 08 mar 2024 | 30,02 | 31,19 | 30,02 | 30,57 | 30,57 | 19.294 |
| 07 mar 2024 | 30,40 | 31,04 | 29,33 | 30,55 | 30,55 | 41.434 |
| 06 mar 2024 | 32,25 | 32,39 | 31,38 | 32,02 | 32,02 | 25.625 |
| 05 mar 2024 | 32,12 | 32,67 | 32,08 | 32,21 | 32,21 | 66.565 |
| 04 mar 2024 | 32,98 | 34,89 | 32,09 | 32,20 | 32,20 | 63.714 |
| 01 mar 2024 | 31,98 | 33,20 | 31,84 | 32,34 | 32,34 | 89.323 |
| 29 feb 2024 | 33,13 | 33,13 | 30,81 | 31,62 | 31,62 | 77.678 |
| 28 feb 2024 | 32,84 | 32,96 | 32,11 | 32,96 | 32,96 | 28.446 |
| 27 feb 2024 | 32,60 | 33,33 | 32,60 | 32,84 | 32,84 | 44.768 |
| 26 feb 2024 | 34,01 | 34,01 | 32,54 | 32,57 | 32,57 | 28.516 |
| 23 feb 2024 | 34,74 | 34,91 | 33,70 | 34,12 | 34,12 | 96.910 |
| 22 feb 2024 | 33,98 | 35,74 | 33,72 | 35,02 | 35,02 | 92.584 |
| 21 feb 2024 | 31,99 | 34,11 | 31,99 | 33,38 | 33,38 | 63.134 |
| 20 feb 2024 | 32,80 | 33,00 | 32,46 | 32,51 | 32,51 | 66.745 |
| 19 feb 2024 | 32,49 | 32,62 | 31,85 | 32,35 | 32,35 | 34.482 |
| 16 feb 2024 | 33,29 | 34,70 | 33,19 | 33,86 | 33,86 | 77.683 |
| 15 feb 2024 | 34,85 | 34,85 | 32,34 | 32,97 | 32,97 | 253.865 |
| 14 feb 2024 | 35,07 | 35,38 | 32,46 | 33,99 | 33,99 | 51.353 |
| 13 feb 2024 | 35,23 | 37,91 | 34,76 | 36,13 | 36,13 | 144.267 |
| 12 feb 2024 | 34,48 | 36,76 | 33,27 | 35,76 | 35,76 | 343.687 |
| 09 feb 2024 | 27,78 | 32,33 | 27,78 | 31,23 | 31,23 | 164.135 |
| 08 feb 2024 | 21,88 | 23,28 | 21,50 | 23,11 | 23,11 | 137.742 |
| 07 feb 2024 | 21,80 | 21,89 | 21,39 | 21,62 | 21,62 | 72.654 |
| 06 feb 2024 | 21,00 | 21,75 | 20,68 | 21,51 | 21,51 | 77.575 |
| 05 feb 2024 | 21,15 | 21,29 | 20,66 | 21,14 | 21,14 | 52.232 |
| 02 feb 2024 | 21,69 | 21,89 | 20,62 | 20,70 | 20,70 | 33.714 |
| 01 feb 2024 | 21,93 | 22,15 | 21,24 | 21,35 | 21,35 | 46.811 |
| 31 gen 2024 | 20,85 | 22,14 | 20,85 | 21,91 | 21,91 | 42.233 |
| 30 gen 2024 | 21,50 | 22,18 | 20,92 | 21,20 | 21,20 | 73.595 |
| 29 gen 2024 | 22,11 | 22,53 | 21,72 | 22,50 | 22,50 | 35.790 |
| 26 gen 2024 | 22,08 | 22,70 | 22,08 | 22,55 | 22,55 | 64.750 |
| 25 gen 2024 | 21,99 | 22,82 | 21,99 | 22,82 | 22,82 | 29.070 |
| 24 gen 2024 | 21,96 | 22,55 | 21,94 | 22,14 | 22,14 | 49.256 |
| 23 gen 2024 | 21,30 | 21,60 | 20,98 | 21,06 | 21,06 | 30.997 |
| 22 gen 2024 | 21,92 | 21,92 | 20,63 | 21,39 | 21,39 | 45.730 |
| 19 gen 2024 | 22,64 | 22,64 | 21,28 | 21,40 | 21,40 | 187.623 |
| 18 gen 2024 | 21,40 | 22,46 | 21,30 | 21,40 | 21,40 | 46.477 |
| 17 gen 2024 | 21,65 | 21,84 | 21,31 | 21,50 | 21,50 | 129.016 |
| 16 gen 2024 | 23,18 | 23,32 | 22,24 | 22,56 | 22,56 | 67.206 |
| 15 gen 2024 | 24,24 | 24,24 | 23,14 | 23,40 | 23,40 | 78.961 |
| 12 gen 2024 | 23,52 | 24,35 | 23,46 | 23,80 | 23,80 | 68.795 |
| 11 gen 2024 | 23,90 | 23,90 | 23,05 | 23,05 | 23,05 | 35.390 |
| 10 gen 2024 | 24,36 | 24,36 | 23,29 | 23,43 | 23,43 | 53.686 |
| 09 gen 2024 | 25,12 | 25,49 | 23,85 | 24,35 | 24,35 | 60.591 |
| 08 gen 2024 | 23,86 | 25,01 | 23,11 | 24,93 | 24,93 | 129.075 |
| 05 gen 2024 | 23,44 | 23,79 | 23,13 | 23,57 | 23,57 | 41.364 |
| 04 gen 2024 | 23,81 | 23,81 | 23,24 | 23,46 | 23,46 | 110.077 |
| 03 gen 2024 | 24,72 | 25,05 | 23,39 | 23,64 | 23,64 | 242.402 |
| 02 gen 2024 | 27,63 | 27,64 | 24,74 | 25,16 | 25,16 | 358.569 |
| 29 dic 2023 | 27,15 | 27,70 | 26,80 | 27,44 | 27,44 | 142.805 |
| 28 dic 2023 | 26,88 | 27,00 | 26,29 | 26,82 | 26,82 | 45.001 |
| 27 dic 2023 | 27,64 | 27,64 | 26,50 | 26,90 | 26,90 | 46.925 |
| 22 dic 2023 | 27,17 | 27,96 | 26,60 | 26,90 | 26,90 | 203.157 |
| 21 dic 2023 | 25,60 | 27,55 | 25,46 | 26,80 | 26,80 | 155.125 |
| 20 dic 2023 | 27,65 | 29,64 | 26,72 | 26,81 | 26,81 | 298.882 |
| 19 dic 2023 | 25,13 | 27,81 | 24,70 | 27,75 | 27,75 | 224.435 |
| 18 dic 2023 | 25,30 | 25,79 | 24,74 | 25,37 | 25,37 | 52.069 |
| 15 dic 2023 | 23,10 | 26,30 | 23,10 | 25,61 | 25,61 | 255.377 |
| 14 dic 2023 | 22,08 | 23,88 | 21,58 | 23,24 | 23,24 | 211.347 |
| 13 dic 2023 | 21,21 | 21,23 | 20,52 | 20,72 | 20,72 | 75.600 |
| 12 dic 2023 | 21,62 | 21,69 | 21,15 | 21,16 | 21,16 | 112.356 |
| 11 dic 2023 | 21,99 | 22,28 | 21,53 | 21,99 | 21,99 | 146.427 |
| 08 dic 2023 | 21,18 | 22,83 | 21,03 | 22,34 | 22,34 | 412.190 |
| 07 dic 2023 | 19,86 | 21,20 | 19,86 | 19,90 | 19,90 | 89.306 |
| 06 dic 2023 | 19,72 | 20,35 | 19,51 | 20,28 | 20,28 | 643.471 |
| 05 dic 2023 | 19,40 | 20,09 | 19,40 | 19,68 | 19,68 | 244.548 |
| 04 dic 2023 | 20,63 | 20,70 | 19,78 | 19,81 | 19,81 | 51.610 |
| *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.