Italia markets close in 57 minutes
FTSE MIB
33.411,92 -542,36 (-1,60%) Dow Jones
37.785,55 +50,44 (+0,13%) Nasdaq
15.859,16 -25,86 (-0,16%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,03 -0,38 (-0,44%) Bitcoin EUR
58.750,86 -2.852,70 (-4,63%)
Scandinavian Tobacco Group A/S (0RES.L)
LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
In data: 06:20PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 109,80 | 111,21 | 109,40 | 111,21 | 111,21 | 5.222 |
| 12 apr 2024 | 111,50 | 111,20 | 109,78 | 109,78 | 109,78 | 6.839 |
| 11 apr 2024 | 111,10 | 111,40 | 110,40 | 111,21 | 111,21 | 13.463 |
| 10 apr 2024 | 112,40 | 112,60 | 110,60 | 110,81 | 110,81 | 7.039 |
| 09 apr 2024 | 112,20 | 112,80 | 111,40 | 111,82 | 111,82 | 14.272 |
| 08 apr 2024 | 112,40 | 113,00 | 111,40 | 112,89 | 112,89 | 12.311 |
| 05 apr 2024 | 116,00 | 115,40 | 112,40 | 113,80 | 113,80 | 37.094 |
| 05 apr 2024 | 8.4 Dividendo | |||||
| 04 apr 2024 | 125,00 | 125,20 | 124,20 | 124,60 | 116,20 | 4.068 |
| 03 apr 2024 | 125,60 | 125,60 | 124,40 | 125,52 | 117,06 | 18.597 |
| 02 apr 2024 | 124,00 | 126,20 | 123,80 | 125,81 | 117,33 | 158.765 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 125,35 | 125,00 | 123,70 | 123,80 | 115,45 | 374.038 |
| 26 mar 2024 | 125,45 | 126,10 | 125,00 | 125,00 | 116,57 | 511.873 |
| 25 mar 2024 | 124,80 | 125,10 | 124,70 | 124,84 | 116,43 | 2.453 |
| 22 mar 2024 | 125,75 | 126,60 | 125,00 | 126,13 | 117,62 | 5.177 |
| 21 mar 2024 | 125,45 | 125,90 | 124,90 | 125,45 | 116,99 | 2.556 |
| 20 mar 2024 | 127,35 | 127,50 | 123,80 | 125,09 | 116,65 | 8.501 |
| 19 mar 2024 | 124,30 | 127,90 | 124,50 | 126,96 | 118,40 | 12.369 |
| 18 mar 2024 | 125,45 | 125,10 | 123,80 | 124,91 | 116,49 | 5.370 |
| 15 mar 2024 | 125,75 | 126,30 | 124,00 | 124,79 | 116,38 | 21.786 |
| 14 mar 2024 | 129,05 | 126,70 | 124,80 | 126,00 | 117,51 | 91.776 |
| 13 mar 2024 | 122,00 | 127,40 | 123,30 | 125,36 | 116,91 | 36.652 |
| 12 mar 2024 | 119,15 | 122,50 | 119,20 | 121,60 | 113,40 | 13.441 |
| 11 mar 2024 | 117,35 | 119,20 | 117,20 | 119,20 | 111,16 | 4.222 |
| 08 mar 2024 | 116,90 | 117,80 | 116,60 | 117,21 | 109,30 | 4.402 |
| 07 mar 2024 | 118,30 | 117,90 | 115,90 | 117,56 | 109,63 | 19.338 |
| 06 mar 2024 | 123,85 | 121,40 | 116,70 | 116,79 | 108,91 | 17.571 |
| 05 mar 2024 | 126,60 | 128,40 | 125,00 | 128,40 | 119,74 | 5.014 |
| 04 mar 2024 | 127,65 | 127,50 | 125,50 | 126,17 | 117,66 | 6.359 |
| 01 mar 2024 | 126,70 | 128,30 | 126,20 | 127,57 | 118,97 | 6.578 |
| 29 feb 2024 | 126,70 | 127,30 | 125,50 | 125,73 | 117,25 | 5.794 |
| 28 feb 2024 | 126,70 | 128,00 | 126,90 | 127,06 | 118,49 | 4.416 |
| 27 feb 2024 | 126,80 | 127,00 | 125,80 | 125,98 | 117,49 | 4.027 |
| 26 feb 2024 | 125,75 | 126,71 | 126,00 | 126,34 | 117,83 | 1.816 |
| 23 feb 2024 | 126,10 | 126,40 | 124,70 | 126,40 | 117,88 | 5.058 |
| 22 feb 2024 | 124,10 | 126,10 | 124,20 | 125,28 | 116,83 | 1.762 |
| 21 feb 2024 | 123,25 | 123,50 | 122,60 | 123,31 | 115,00 | 4.177 |
| 20 feb 2024 | 123,45 | 123,51 | 122,70 | 122,90 | 114,61 | 2.388 |
| 19 feb 2024 | 125,85 | 125,30 | 123,60 | 125,03 | 116,60 | 2.134 |
| 16 feb 2024 | 127,25 | 127,20 | 125,90 | 126,21 | 117,70 | 3.539 |
| 15 feb 2024 | 126,70 | 127,11 | 126,20 | 126,41 | 117,89 | 2.828 |
| 14 feb 2024 | 126,00 | 126,70 | 125,80 | 126,09 | 117,59 | 1.481 |
| 13 feb 2024 | 125,85 | 126,30 | 125,30 | 126,08 | 117,58 | 2.135 |
| 12 feb 2024 | 125,55 | 126,10 | 125,20 | 125,80 | 117,32 | 3.752 |
| 09 feb 2024 | 126,90 | 125,80 | 125,31 | 125,71 | 117,24 | 621 |
| 08 feb 2024 | 123,35 | 127,01 | 123,90 | 127,01 | 118,45 | 5.096 |
| 07 feb 2024 | 123,35 | 123,30 | 122,69 | 122,69 | 114,42 | 1.194 |
| 06 feb 2024 | 121,75 | 123,30 | 121,10 | 121,91 | 113,69 | 3.448 |
| 05 feb 2024 | 122,10 | 123,20 | 122,10 | 122,71 | 114,44 | 1.927 |
| 02 feb 2024 | 122,50 | 123,00 | 122,10 | 122,40 | 114,15 | 763 |
| 01 feb 2024 | 124,10 | 123,70 | 122,60 | 122,60 | 114,33 | 2.347 |
| 31 gen 2024 | 124,50 | 125,00 | 123,71 | 124,19 | 115,82 | 1.688 |
| 30 gen 2024 | 124,30 | 124,70 | 124,29 | 124,44 | 116,05 | 3.394 |
| 29 gen 2024 | 124,20 | 124,60 | 123,40 | 124,41 | 116,03 | 3.700 |
| 26 gen 2024 | 123,35 | 124,50 | 123,50 | 124,45 | 116,06 | 2.240 |
| 25 gen 2024 | 123,65 | 123,90 | 122,60 | 122,60 | 114,34 | 1.899 |
| 24 gen 2024 | 123,05 | 124,00 | 123,29 | 123,66 | 115,32 | 7.107 |
| 23 gen 2024 | 123,05 | 123,50 | 123,10 | 123,27 | 114,96 | 465 |
| 22 gen 2024 | 122,30 | 123,00 | 121,70 | 122,41 | 114,16 | 3.595 |
| 19 gen 2024 | 122,30 | 123,60 | 121,51 | 121,51 | 113,32 | 1.446 |
| 18 gen 2024 | 120,80 | 122,60 | 120,10 | 121,89 | 113,68 | 3.431 |
| 17 gen 2024 | 122,10 | 121,80 | 120,70 | 121,06 | 112,90 | 11.024 |
| 16 gen 2024 | 122,80 | 122,80 | 121,76 | 121,76 | 113,55 | 6.703 |
| 15 gen 2024 | 122,50 | 124,10 | 123,20 | 123,51 | 115,19 | 5.797 |
| 12 gen 2024 | 121,05 | 124,40 | 122,00 | 123,60 | 115,26 | 1.478 |
| 11 gen 2024 | 123,85 | 123,90 | 121,30 | 123,70 | 115,36 | 2.856 |
| 10 gen 2024 | 122,90 | 123,80 | 123,00 | 123,10 | 114,81 | 1.647 |
| 09 gen 2024 | 123,15 | 123,80 | 123,00 | 123,09 | 114,79 | 3.675 |
| 08 gen 2024 | 122,60 | 123,50 | 120,70 | 123,50 | 115,17 | 2.994 |
| 05 gen 2024 | 122,90 | 122,50 | 121,10 | 122,40 | 114,15 | 8.404 |
| 04 gen 2024 | 120,60 | 123,30 | 121,10 | 122,63 | 114,36 | 4.002 |
| 03 gen 2024 | 120,20 | 122,20 | 120,60 | 121,01 | 112,85 | 5.902 |
| 02 gen 2024 | 117,55 | 120,49 | 117,60 | 120,18 | 112,08 | 10.424 |
| 29 dic 2023 | 117,45 | 117,90 | 117,29 | 117,68 | 109,74 | 2.422 |
| 28 dic 2023 | 117,05 | 117,80 | 116,90 | 116,99 | 109,11 | 8.944 |
| 27 dic 2023 | 116,60 | 117,30 | 116,50 | 116,99 | 109,11 | 5.892 |
| 22 dic 2023 | 115,65 | 116,80 | 115,80 | 116,38 | 108,54 | 147.365 |
| 21 dic 2023 | 116,10 | 115,90 | 115,11 | 115,11 | 107,35 | 7.053 |
| 20 dic 2023 | 117,05 | 117,50 | 115,79 | 115,80 | 107,99 | 7.618 |
| 19 dic 2023 | 114,60 | 116,60 | 115,00 | 116,35 | 108,51 | 3.564 |
| 18 dic 2023 | 114,00 | 114,60 | 113,40 | 114,44 | 106,72 | 7.359 |
| 15 dic 2023 | 115,75 | 115,80 | 113,90 | 115,13 | 107,37 | 5.701 |
| 14 dic 2023 | 116,70 | 117,30 | 115,66 | 116,55 | 108,69 | 3.289 |
| 13 dic 2023 | 116,60 | 116,80 | 115,10 | 115,20 | 107,43 | 10.025 |
| 12 dic 2023 | 119,15 | 118,20 | 116,50 | 117,00 | 109,11 | 9.434 |
| 11 dic 2023 | 117,85 | 118,30 | 116,70 | 117,90 | 109,95 | 5.688 |
| 08 dic 2023 | 119,05 | 118,80 | 117,70 | 118,55 | 110,56 | 4.509 |
| 07 dic 2023 | 119,35 | 119,80 | 117,60 | 119,80 | 111,72 | 5.154 |
| 06 dic 2023 | 122,80 | 122,70 | 118,50 | 119,84 | 111,76 | 13.516 |
| 05 dic 2023 | 123,45 | 123,50 | 122,70 | 122,80 | 114,52 | 6.972 |
| 04 dic 2023 | 122,30 | 124,00 | 122,51 | 124,00 | 115,64 | 2.527 |
| 01 dic 2023 | 121,25 | 122,20 | 121,00 | 121,60 | 113,40 | 9.280 |
| 30 nov 2023 | 120,00 | 121,50 | 119,90 | 120,80 | 112,65 | 4.163 |
| 29 nov 2023 | 120,10 | 120,31 | 120,00 | 120,31 | 112,20 | 8.029 |
| 28 nov 2023 | 120,40 | 120,50 | 119,60 | 120,29 | 112,18 | 11.882 |
| 27 nov 2023 | 119,05 | 120,90 | 119,90 | 119,96 | 111,87 | 5.795 |
| 24 nov 2023 | 119,05 | 119,20 | 118,81 | 118,90 | 110,88 | 2.262 |
| 23 nov 2023 | 117,65 | 119,00 | 117,60 | 118,47 | 110,49 | 1.844 |
| 22 nov 2023 | 116,00 | 118,30 | 116,90 | 117,81 | 109,87 | 12.090 |
| *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.