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
59.145,72 -501,57 (-0,84%)
Humana AB (publ) (0RF7.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 | 28,30 | 28,50 | 28,50 | 28,50 | 28,50 | 643 |
| 25 apr 2024 | 26,52 | 27,85 | 27,85 | 27,85 | 27,85 | 7 |
| 24 apr 2024 | 26,30 | 25,70 | 25,70 | 25,70 | 25,70 | 590 |
| 23 apr 2024 | 25,63 | 26,05 | 25,90 | 26,05 | 26,05 | 1.433 |
| 22 apr 2024 | 26,00 | 25,70 | 25,50 | 25,64 | 25,64 | 1.607 |
| 19 apr 2024 | 26,00 | 25,45 | 25,45 | 25,45 | 25,45 | 295 |
| 18 apr 2024 | 26,52 | 26,30 | 26,17 | 26,30 | 26,30 | 116.419 |
| 17 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 16 apr 2024 | 26,20 | 26,15 | 26,15 | 26,15 | 26,15 | 34 |
| 15 apr 2024 | 27,45 | 26,88 | 26,88 | 26,88 | 26,88 | 362 |
| 12 apr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
| 11 apr 2024 | 26,30 | 27,40 | 27,10 | 27,10 | 27,10 | 250 |
| 10 apr 2024 | 27,00 | 27,45 | 26,75 | 27,15 | 27,15 | 13.906 |
| 09 apr 2024 | 26,83 | 27,20 | 27,20 | 27,20 | 27,20 | 911 |
| 08 apr 2024 | 26,83 | 27,25 | 27,25 | 27,25 | 27,25 | 320 |
| 05 apr 2024 | 24,58 | 26,30 | 26,30 | 26,30 | 26,30 | 89 |
| 04 apr 2024 | 24,25 | 24,95 | 24,75 | 24,95 | 24,95 | 298 |
| 03 apr 2024 | 23,52 | 24,50 | 24,50 | 24,50 | 24,50 | 1.149 |
| 02 apr 2024 | 24,67 | 23,70 | 23,55 | 23,55 | 23,55 | 841 |
| 28 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 27 mar 2024 | 23,92 | 24,65 | 24,65 | 24,65 | 24,65 | 8 |
| 26 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 25 mar 2024 | 23,83 | 23,95 | 23,90 | 23,95 | 23,95 | 2.187 |
| 22 mar 2024 | 23,35 | 23,95 | 23,95 | 23,95 | 23,95 | 582 |
| 21 mar 2024 | 23,67 | 23,55 | 23,55 | 23,55 | 23,55 | 164 |
| 20 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 19 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 18 mar 2024 | 23,63 | 23,60 | 23,50 | 23,50 | 23,50 | 830 |
| 15 mar 2024 | 23,45 | 23,75 | 23,45 | 23,75 | 23,75 | 1.264 |
| 14 mar 2024 | 24,00 | 24,05 | 23,80 | 24,05 | 24,05 | 1.563 |
| 13 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 12 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 11 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 08 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 07 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 06 mar 2024 | 23,35 | 23,60 | 23,60 | 23,60 | 23,60 | 79 |
| 05 mar 2024 | 24,05 | 23,60 | 23,60 | 23,60 | 23,60 | 218 |
| 04 mar 2024 | 24,73 | 24,30 | 24,30 | 24,30 | 24,30 | 68 |
| 01 mar 2024 | 25,00 | 25,30 | 25,30 | 25,30 | 25,30 | 264 |
| 29 feb 2024 | 24,63 | 24,50 | 24,50 | 24,50 | 24,50 | 519 |
| 28 feb 2024 | 25,25 | 24,80 | 24,80 | 24,80 | 24,80 | 444 |
| 27 feb 2024 | 25,77 | 25,48 | 25,48 | 25,48 | 25,48 | 14.246 |
| 26 feb 2024 | 25,63 | 25,60 | 25,60 | 25,60 | 25,60 | 73 |
| 23 feb 2024 | 25,52 | 25,85 | 25,65 | 25,85 | 25,85 | 1.496 |
| 22 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 21 feb 2024 | 27,05 | 25,86 | 25,81 | 25,83 | 25,83 | 38.413 |
| 20 feb 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 19 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 16 feb 2024 | 25,88 | 26,00 | 26,00 | 26,00 | 26,00 | 204 |
| 15 feb 2024 | 25,45 | 25,80 | 25,80 | 25,80 | 25,80 | 22.519 |
| 14 feb 2024 | 25,92 | 25,60 | 25,60 | 25,60 | 25,60 | 2.464 |
| 13 feb 2024 | 26,63 | 26,05 | 26,05 | 26,05 | 26,05 | 3.038 |
| 12 feb 2024 | 24,25 | 27,15 | 24,20 | 24,20 | 24,20 | 531 |
| 09 feb 2024 | 24,25 | 24,17 | 24,05 | 24,17 | 24,17 | 510 |
| 08 feb 2024 | 23,77 | 24,10 | 24,10 | 24,10 | 24,10 | 481 |
| 07 feb 2024 | 25,20 | 25,55 | 25,55 | 25,55 | 25,55 | 107 |
| 06 feb 2024 | 26,45 | 26,25 | 25,35 | 26,25 | 26,25 | 2 |
| 05 feb 2024 | 25,30 | 26,40 | 26,27 | 26,27 | 26,27 | 738 |
| 02 feb 2024 | 26,10 | 26,15 | 25,50 | 25,52 | 25,52 | 894 |
| 01 feb 2024 | 25,40 | 25,93 | 25,85 | 25,88 | 25,88 | 574 |
| 31 gen 2024 | 25,40 | 26,15 | 25,76 | 26,15 | 26,15 | 369 |
| 30 gen 2024 | 24,83 | 25,50 | 25,50 | 25,50 | 25,50 | 126 |
| 29 gen 2024 | 24,77 | 24,70 | 24,70 | 24,70 | 24,70 | 1.652 |
| 26 gen 2024 | 24,92 | 24,64 | 24,64 | 24,64 | 24,64 | 113 |
| 25 gen 2024 | 25,30 | 25,50 | 24,65 | 24,65 | 24,65 | 247 |
| 24 gen 2024 | 25,30 | 25,24 | 25,00 | 25,00 | 25,00 | 1.972 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 25,77 | 24,85 | 24,85 | 24,85 | 24,85 | 963 |
| 19 gen 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 18 gen 2024 | 26,30 | 26,10 | 25,75 | 26,10 | 26,10 | 1.496 |
| 17 gen 2024 | 25,67 | 25,85 | 25,65 | 25,80 | 25,80 | 700 |
| 16 gen 2024 | 25,92 | 26,05 | 25,80 | 25,85 | 25,85 | 878 |
| 15 gen 2024 | 25,77 | 26,10 | 25,75 | 25,95 | 25,95 | 4.308 |
| 12 gen 2024 | 25,77 | 26,25 | 25,65 | 25,95 | 25,95 | 2.416 |
| 11 gen 2024 | 26,77 | 26,85 | 25,60 | 25,60 | 25,60 | 2.160 |
| 10 gen 2024 | 26,92 | 27,05 | 26,55 | 26,61 | 26,61 | 1.973 |
| 09 gen 2024 | 27,25 | 27,60 | 27,05 | 27,05 | 27,05 | 993 |
| 08 gen 2024 | 27,15 | 27,50 | 27,10 | 27,37 | 27,37 | 723 |
| 05 gen 2024 | 26,92 | 27,20 | 26,95 | 26,95 | 26,95 | 2.166 |
| 04 gen 2024 | 27,20 | 27,20 | 26,89 | 27,05 | 27,05 | 2.109 |
| 03 gen 2024 | 27,58 | 27,80 | 27,25 | 27,25 | 27,25 | 3.435 |
| 02 gen 2024 | 28,10 | 28,25 | 28,15 | 28,15 | 28,15 | 9.090 |
| 29 dic 2023 | 28,58 | 28,50 | 28,10 | 28,50 | 28,50 | 1.142 |
| 28 dic 2023 | 28,35 | 28,45 | 28,40 | 28,45 | 28,45 | 1.084 |
| 27 dic 2023 | 28,92 | 28,85 | 28,50 | 28,85 | 28,85 | 10.873 |
| 22 dic 2023 | 28,25 | 28,80 | 28,50 | 28,50 | 28,50 | 1.112 |
| 21 dic 2023 | 28,00 | 28,65 | 28,10 | 28,10 | 28,10 | 4.136 |
| 20 dic 2023 | 28,05 | 28,20 | 27,80 | 27,80 | 27,80 | 7.504 |
| 19 dic 2023 | 27,25 | 27,95 | 27,40 | 27,40 | 27,40 | 2.463 |
| 18 dic 2023 | 27,73 | 27,64 | 27,30 | 27,60 | 27,60 | 596 |
| 15 dic 2023 | 27,73 | 27,85 | 27,55 | 27,55 | 27,55 | 33.754 |
| 14 dic 2023 | 27,10 | 27,78 | 27,15 | 27,15 | 27,15 | 3.549 |
| 13 dic 2023 | 27,25 | 27,25 | 27,00 | 27,25 | 27,25 | 512 |
| 12 dic 2023 | 27,63 | 27,25 | 27,05 | 27,05 | 27,05 | 1.866 |
| 11 dic 2023 | 27,30 | 27,65 | 27,25 | 27,25 | 27,25 | 3.527 |
| 08 dic 2023 | 27,10 | 27,50 | 27,00 | 27,25 | 27,25 | 38.436 |
| 07 dic 2023 | 27,45 | 27,50 | 27,20 | 27,50 | 27,50 | 2.460 |
| 06 dic 2023 | 27,83 | 27,85 | 27,50 | 27,75 | 27,75 | 668 |
| 05 dic 2023 | 27,45 | 27,65 | 27,40 | 27,65 | 27,65 | 924 |
| 04 dic 2023 | 27,45 | 27,40 | 27,35 | 27,40 | 27,40 | 465 |
| *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.