Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.812,90 +86,24 (+0,15%)
Bonava AB (publ) (0RHA.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:30PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 9,91 | 9,90 | 9,60 | 9,90 | 9,90 | 11.656 |
| 02 mag 2024 | 10,18 | 10,05 | 9,60 | 9,60 | 9,60 | 12.028 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 10,17 | 10,26 | 10,19 | 10,19 | 10,19 | 3.215 |
| 29 apr 2024 | 10,12 | 10,20 | 10,08 | 10,20 | 10,20 | 2.779 |
| 26 apr 2024 | 9,85 | 10,11 | 9,87 | 10,07 | 10,07 | 29.568 |
| 25 apr 2024 | 10,08 | 10,03 | 9,57 | 9,57 | 9,57 | 17.276 |
| 24 apr 2024 | 10,36 | 10,04 | 9,76 | 9,90 | 9,90 | 8.722 |
| 23 apr 2024 | 10,25 | 10,32 | 10,22 | 10,26 | 10,26 | 11.651 |
| 22 apr 2024 | 10,60 | 10,70 | 10,26 | 10,26 | 10,26 | 13.693 |
| 19 apr 2024 | 10,73 | 10,57 | 10,42 | 10,42 | 10,42 | 4.432 |
| 18 apr 2024 | 10,48 | 10,68 | 10,36 | 10,58 | 10,58 | 49.660 |
| 17 apr 2024 | 10,36 | 10,47 | 10,17 | 10,38 | 10,38 | 47.134 |
| 16 apr 2024 | 10,80 | 10,43 | 10,30 | 10,41 | 10,41 | 41.124 |
| 15 apr 2024 | 10,85 | 10,98 | 10,48 | 10,98 | 10,98 | 7.989 |
| 12 apr 2024 | 10,84 | 11,06 | 10,65 | 11,00 | 11,00 | 9.819 |
| 11 apr 2024 | 10,49 | 10,56 | 10,49 | 10,49 | 10,49 | 5.849 |
| 10 apr 2024 | 10,59 | 11,12 | 10,56 | 10,56 | 10,56 | 12.617 |
| 09 apr 2024 | 10,88 | 10,76 | 10,47 | 10,47 | 10,47 | 6.055 |
| 08 apr 2024 | 10,60 | 11,00 | 10,38 | 10,78 | 10,78 | 5.638 |
| 05 apr 2024 | 10,54 | 10,71 | 10,42 | 10,42 | 10,42 | 9.825 |
| 04 apr 2024 | 10,40 | 10,87 | 10,48 | 10,67 | 10,67 | 24.440 |
| 03 apr 2024 | 10,40 | 10,35 | 10,17 | 10,31 | 10,31 | 11.197 |
| 02 apr 2024 | 10,70 | 10,64 | 10,19 | 10,27 | 10,27 | 21.215 |
| 28 mar 2024 | 10,15 | 10,80 | 10,34 | 10,34 | 10,34 | 788.549 |
| 27 mar 2024 | 9,26 | 10,01 | 9,35 | 9,98 | 9,98 | 28.934 |
| 26 mar 2024 | 8,55 | 9,18 | 8,62 | 9,18 | 9,18 | 33.030 |
| 25 mar 2024 | 8,47 | 8,59 | 8,47 | 8,59 | 8,59 | 9.090 |
| 22 mar 2024 | 8,41 | 8,70 | 8,40 | 8,40 | 8,40 | 8.342 |
| 21 mar 2024 | 8,59 | 8,64 | 8,37 | 8,47 | 8,47 | 59.096 |
| 20 mar 2024 | 8,67 | 8,57 | 8,52 | 8,52 | 8,52 | 14.551 |
| 19 mar 2024 | 8,49 | 8,56 | 8,41 | 8,56 | 8,56 | 22.770 |
| 18 mar 2024 | 8,39 | 8,48 | 8,44 | 8,48 | 8,48 | 108.068 |
| 15 mar 2024 | 8,56 | 8,59 | 8,41 | 8,41 | 8,41 | 37.543 |
| 14 mar 2024 | 8,44 | 8,75 | 8,54 | 8,70 | 8,70 | 529.862 |
| 13 mar 2024 | 8,45 | 8,52 | 8,24 | 8,52 | 8,52 | 11.519 |
| 12 mar 2024 | 8,50 | 8,65 | 8,31 | 8,43 | 8,43 | 21.082 |
| 11 mar 2024 | 8,42 | 8,54 | 8,35 | 8,53 | 8,53 | 14.186 |
| 08 mar 2024 | 8,39 | 8,64 | 8,29 | 8,31 | 8,31 | 25.677 |
| 07 mar 2024 | 7,70 | 8,51 | 7,59 | 8,46 | 8,46 | 55.880 |
| 06 mar 2024 | 7,81 | 7,97 | 7,79 | 7,79 | 7,79 | 23.802 |
| 05 mar 2024 | 7,80 | 7,70 | 7,66 | 7,66 | 7,66 | 52.325 |
| 04 mar 2024 | 8,02 | 8,03 | 7,81 | 7,82 | 7,82 | 9.685 |
| 01 mar 2024 | 7,92 | 8,14 | 8,07 | 8,13 | 8,13 | 13.960 |
| 29 feb 2024 | 8,19 | 8,14 | 7,85 | 7,94 | 7,94 | 22.097 |
| 28 feb 2024 | 8,53 | 8,30 | 8,12 | 8,12 | 8,12 | 7.419 |
| 27 feb 2024 | 8,67 | 8,61 | 8,41 | 8,50 | 8,50 | 51.988 |
| 26 feb 2024 | 8,58 | 8,61 | 8,43 | 8,61 | 8,61 | 3.014 |
| 23 feb 2024 | 8,96 | 8,69 | 8,43 | 8,57 | 8,57 | 29.602 |
| 22 feb 2024 | 8,93 | 8,97 | 8,73 | 8,85 | 8,85 | 13.462 |
| 21 feb 2024 | 8,96 | 8,82 | 8,80 | 8,80 | 8,80 | 8.410 |
| 20 feb 2024 | 9,06 | 9,10 | 9,01 | 9,10 | 9,10 | 15.621 |
| 19 feb 2024 | 8,80 | 8,81 | 8,75 | 8,81 | 8,81 | 1.556 |
| 16 feb 2024 | 8,64 | 8,74 | 8,56 | 8,74 | 8,74 | 24.852 |
| 15 feb 2024 | 7,86 | 8,48 | 8,13 | 8,43 | 8,43 | 20.375 |
| 14 feb 2024 | 7,68 | 7,82 | 7,68 | 7,74 | 7,74 | 141.416 |
| 13 feb 2024 | 7,76 | 7,78 | 7,56 | 7,78 | 7,78 | 6.521 |
| 12 feb 2024 | 8,05 | 8,18 | 7,63 | 7,63 | 7,63 | 115.361 |
| 09 feb 2024 | 7,92 | 8,15 | 7,93 | 8,05 | 8,05 | 29.300 |
| 08 feb 2024 | 8,31 | 8,18 | 7,87 | 7,89 | 7,89 | 76.538 |
| 07 feb 2024 | 13,93 | 14,52 | 14,04 | 14,40 | 14,40 | 10.732 |
| 06 feb 2024 | 14,27 | 14,06 | 13,40 | 14,00 | 14,00 | 72.485 |
| 05 feb 2024 | 13,01 | 14,40 | 13,24 | 13,90 | 13,90 | 80.451 |
| 02 feb 2024 | 13,45 | 13,28 | 12,79 | 12,79 | 12,79 | 4.241 |
| 01 feb 2024 | 12,40 | 13,49 | 13,21 | 13,21 | 13,21 | 3.957 |
| 31 gen 2024 | 12,10 | 11,90 | 11,78 | 11,90 | 11,90 | 17.255 |
| 30 gen 2024 | 11,77 | 12,03 | 12,03 | 12,03 | 12,03 | 1.216 |
| 29 gen 2024 | 12,13 | 11,96 | 11,96 | 11,96 | 11,96 | 2.439 |
| 26 gen 2024 | 11,15 | 12,05 | 11,94 | 11,94 | 11,94 | 2.097 |
| 25 gen 2024 | 11,60 | 11,29 | 11,00 | 11,14 | 11,14 | 7.217 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 11,39 | 11,50 | 11,50 | 11,50 | 11,50 | 2.423 |
| 22 gen 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 19 gen 2024 | 12,27 | 12,30 | 11,47 | 11,47 | 11,47 | 16.722 |
| 18 gen 2024 | 12,55 | 12,67 | 12,41 | 12,48 | 12,48 | 26.057 |
| 17 gen 2024 | 13,26 | 12,73 | 12,31 | 12,48 | 12,48 | 7.154 |
| 16 gen 2024 | 13,52 | 13,50 | 13,03 | 13,28 | 13,28 | 41.101 |
| 15 gen 2024 | 13,94 | 13,95 | 13,22 | 13,31 | 13,31 | 4.270 |
| 12 gen 2024 | 14,03 | 14,00 | 13,75 | 13,95 | 13,95 | 12.903 |
| 11 gen 2024 | 14,98 | 15,06 | 13,69 | 13,69 | 13,69 | 19.558 |
| 10 gen 2024 | 14,24 | 15,03 | 14,31 | 14,57 | 14,57 | 15.298 |
| 09 gen 2024 | 14,47 | 14,51 | 14,12 | 14,26 | 14,26 | 32.268 |
| 08 gen 2024 | 14,10 | 14,50 | 13,79 | 14,44 | 14,44 | 10.345 |
| 05 gen 2024 | 14,34 | 14,35 | 13,97 | 14,35 | 14,35 | 11.395 |
| 04 gen 2024 | 13,88 | 14,35 | 13,85 | 14,35 | 14,35 | 2.803 |
| 03 gen 2024 | 14,35 | 14,42 | 13,78 | 14,02 | 14,02 | 11.858 |
| 02 gen 2024 | 12,98 | 14,42 | 13,14 | 13,17 | 13,17 | 19.167 |
| 29 dic 2023 | 13,70 | 13,70 | 12,88 | 13,13 | 13,13 | 19.346 |
| 28 dic 2023 | 13,14 | 13,50 | 13,00 | 13,45 | 13,45 | 70.290 |
| 27 dic 2023 | 12,83 | 13,76 | 12,85 | 13,12 | 13,12 | 139.617 |
| 22 dic 2023 | 12,11 | 13,02 | 12,48 | 12,84 | 12,84 | 51.532 |
| 21 dic 2023 | 12,58 | 12,83 | 10,94 | 11,78 | 11,78 | 140.711 |
| 20 dic 2023 | 14,16 | 14,62 | 13,94 | 14,01 | 14,01 | 20.770 |
| 19 dic 2023 | 13,37 | 14,28 | 13,25 | 14,10 | 14,10 | 5.825 |
| 18 dic 2023 | 13,14 | 13,64 | 13,10 | 13,22 | 13,22 | 21.280 |
| 15 dic 2023 | 12,65 | 13,46 | 12,74 | 13,14 | 13,14 | 26.594 |
| 14 dic 2023 | 11,59 | 12,84 | 11,60 | 12,56 | 12,56 | 68.712 |
| 13 dic 2023 | 11,68 | 11,43 | 11,15 | 11,34 | 11,34 | 13.498 |
| 12 dic 2023 | 11,13 | 11,86 | 11,04 | 11,32 | 11,32 | 69.075 |
| 11 dic 2023 | 11,64 | 11,56 | 11,13 | 11,13 | 11,13 | 12.210 |
| *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.