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
59.003,94 -1.210,75 (-2,01%)
Ambea AB (publ) (0RNX.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:23PM 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 | 62,58 | 63,40 | 62,35 | 62,35 | 62,35 | 2.569 |
| 25 apr 2024 | 62,45 | 63,30 | 61,85 | 62,20 | 62,20 | 2.072.062 |
| 24 apr 2024 | 65,30 | 63,90 | 62,30 | 63,38 | 63,38 | 5.594 |
| 23 apr 2024 | 64,05 | 64,70 | 62,90 | 63,32 | 63,32 | 2.080.619 |
| 22 apr 2024 | 64,30 | 64,20 | 63,45 | 63,50 | 63,50 | 501.747 |
| 19 apr 2024 | 62,58 | 64,10 | 61,85 | 61,95 | 61,95 | 15.695 |
| 18 apr 2024 | 64,82 | 63,10 | 62,55 | 62,94 | 62,94 | 6.383 |
| 17 apr 2024 | 64,53 | 64,90 | 64,50 | 64,60 | 64,60 | 5.922 |
| 16 apr 2024 | 64,25 | 65,15 | 63,80 | 64,90 | 64,90 | 11.209 |
| 15 apr 2024 | 64,93 | 65,55 | 65,06 | 65,06 | 65,06 | 10.543 |
| 12 apr 2024 | 65,53 | 65,70 | 65,00 | 65,52 | 65,52 | 15.426 |
| 11 apr 2024 | 65,10 | 65,40 | 64,45 | 65,39 | 65,39 | 10.480 |
| 10 apr 2024 | 64,25 | 65,35 | 64,35 | 64,35 | 64,35 | 10.558 |
| 09 apr 2024 | 65,10 | 65,15 | 64,04 | 64,76 | 64,76 | 3.275 |
| 08 apr 2024 | 64,68 | 65,70 | 64,85 | 65,20 | 65,20 | 16.487 |
| 05 apr 2024 | 64,57 | 65,15 | 64,40 | 64,60 | 64,60 | 7.456 |
| 04 apr 2024 | 64,30 | 65,19 | 64,70 | 64,70 | 64,70 | 1.105 |
| 03 apr 2024 | 63,20 | 65,15 | 63,10 | 64,54 | 64,54 | 14.248 |
| 02 apr 2024 | 63,53 | 63,45 | 62,55 | 62,96 | 62,96 | 8.842 |
| 28 mar 2024 | 63,53 | 63,90 | 63,40 | 63,75 | 63,75 | 1.615 |
| 27 mar 2024 | 64,63 | 65,15 | 63,35 | 63,35 | 63,35 | 4.236 |
| 26 mar 2024 | 64,35 | 64,85 | 63,50 | 64,00 | 64,00 | 1.149.042 |
| 25 mar 2024 | 64,25 | 64,50 | 64,14 | 64,45 | 64,45 | 2.482 |
| 22 mar 2024 | 63,67 | 64,25 | 63,60 | 64,10 | 64,10 | 21.305 |
| 21 mar 2024 | 63,35 | 63,55 | 62,75 | 63,25 | 63,25 | 1.435.002 |
| 20 mar 2024 | 63,30 | 63,00 | 62,69 | 62,69 | 62,69 | 6.342 |
| 19 mar 2024 | 61,67 | 63,29 | 62,02 | 62,02 | 62,02 | 10.682 |
| 18 mar 2024 | 61,53 | 62,06 | 61,20 | 62,06 | 62,06 | 12.399 |
| 15 mar 2024 | 59,92 | 62,10 | 59,90 | 61,65 | 61,65 | 21.011 |
| 14 mar 2024 | 59,92 | 60,03 | 59,55 | 59,99 | 59,99 | 25.895 |
| 13 mar 2024 | 57,88 | 60,05 | 57,57 | 59,89 | 59,89 | 327.240 |
| 12 mar 2024 | 61,25 | 62,50 | 61,70 | 62,50 | 62,50 | 4.738 |
| 11 mar 2024 | 61,20 | 61,75 | 60,95 | 61,50 | 61,50 | 3.210 |
| 08 mar 2024 | 60,83 | 61,05 | 60,35 | 61,05 | 61,05 | 244 |
| 07 mar 2024 | 61,83 | 62,15 | 60,59 | 60,95 | 60,95 | 2.107 |
| 06 mar 2024 | 60,20 | 61,00 | 59,80 | 60,69 | 60,69 | 5.580 |
| 05 mar 2024 | 61,53 | 61,35 | 59,80 | 59,92 | 59,92 | 4.367 |
| 04 mar 2024 | 62,40 | 61,85 | 61,35 | 61,66 | 61,66 | 11.399 |
| 01 mar 2024 | 62,15 | 62,70 | 61,85 | 62,44 | 62,44 | 1.645 |
| 29 feb 2024 | 61,35 | 61,35 | 60,60 | 61,35 | 61,35 | 4.969 |
| 28 feb 2024 | 60,83 | 61,30 | 60,45 | 60,50 | 60,50 | 5.027 |
| 27 feb 2024 | 60,25 | 60,75 | 59,70 | 60,54 | 60,54 | 5.684 |
| 26 feb 2024 | 59,35 | 60,40 | 59,15 | 59,89 | 59,89 | 9.396 |
| 23 feb 2024 | 58,15 | 59,15 | 58,00 | 58,42 | 58,42 | 15.838 |
| 22 feb 2024 | 57,83 | 58,45 | 57,15 | 57,96 | 57,96 | 4.684 |
| 21 feb 2024 | 57,63 | 57,85 | 56,94 | 57,58 | 57,58 | 6.361 |
| 20 feb 2024 | 59,15 | 59,10 | 57,25 | 57,62 | 57,62 | 7.275 |
| 19 feb 2024 | 59,53 | 59,75 | 58,65 | 59,04 | 59,04 | 16.877 |
| 16 feb 2024 | 58,92 | 59,95 | 58,90 | 59,05 | 59,05 | 9.297 |
| 15 feb 2024 | 59,10 | 59,20 | 57,93 | 58,40 | 58,40 | 6.403 |
| 14 feb 2024 | 56,63 | 58,99 | 56,20 | 58,68 | 58,68 | 8.949 |
| 13 feb 2024 | 57,30 | 57,65 | 56,40 | 57,30 | 57,30 | 7.528 |
| 12 feb 2024 | 56,92 | 57,70 | 57,00 | 57,58 | 57,58 | 27.134 |
| 09 feb 2024 | 57,45 | 59,15 | 55,20 | 57,35 | 57,35 | 11.403 |
| 08 feb 2024 | 54,67 | 57,41 | 56,00 | 56,75 | 56,75 | 6.560 |
| 07 feb 2024 | 50,59 | 50,85 | 49,82 | 50,45 | 50,45 | 14.235 |
| 06 feb 2024 | 50,87 | 50,55 | 50,25 | 50,25 | 50,25 | 1.161 |
| 05 feb 2024 | 51,69 | 51,55 | 51,05 | 51,05 | 51,05 | 4.627 |
| 02 feb 2024 | 52,53 | 52,40 | 51,15 | 51,81 | 51,81 | 7.724 |
| 01 feb 2024 | 53,05 | 52,85 | 52,60 | 52,60 | 52,60 | 636 |
| 31 gen 2024 | 51,43 | 53,00 | 52,75 | 52,85 | 52,85 | 2.231 |
| 30 gen 2024 | 51,01 | 51,45 | 51,10 | 51,15 | 51,15 | 1.821 |
| 29 gen 2024 | 51,31 | 51,85 | 50,80 | 51,02 | 51,02 | 6.902 |
| 26 gen 2024 | 50,24 | 50,60 | 50,20 | 50,36 | 50,36 | 3.396 |
| 25 gen 2024 | 50,53 | 50,12 | 50,05 | 50,12 | 50,12 | 9.803 |
| 24 gen 2024 | 51,72 | 51,40 | 50,65 | 51,26 | 51,26 | 11.550 |
| 23 gen 2024 | 52,92 | 52,55 | 51,10 | 52,05 | 52,05 | 4.758 |
| 22 gen 2024 | 52,53 | 52,75 | 52,40 | 52,75 | 52,75 | 2.235 |
| 19 gen 2024 | 52,88 | 52,95 | 51,90 | 52,09 | 52,09 | 11.498 |
| 18 gen 2024 | 54,30 | 55,35 | 52,15 | 52,55 | 52,55 | 5.633 |
| 17 gen 2024 | 52,44 | 52,95 | 52,30 | 52,95 | 52,95 | 1.938 |
| 16 gen 2024 | 52,92 | 53,30 | 52,65 | 52,85 | 52,85 | 6.541 |
| 15 gen 2024 | 54,83 | 53,75 | 53,10 | 53,10 | 53,10 | 3.340 |
| 12 gen 2024 | 54,58 | 55,15 | 54,55 | 54,65 | 54,65 | 12.919 |
| 11 gen 2024 | 54,30 | 54,85 | 54,25 | 54,35 | 54,35 | 4.857 |
| 10 gen 2024 | 53,58 | 54,65 | 53,90 | 54,16 | 54,16 | 6.538 |
| 09 gen 2024 | 53,58 | 53,95 | 53,05 | 53,62 | 53,62 | 28.209 |
| 08 gen 2024 | 52,67 | 53,35 | 52,00 | 52,36 | 52,36 | 11.646 |
| 05 gen 2024 | 51,67 | 52,84 | 51,00 | 51,24 | 51,24 | 1.519 |
| 04 gen 2024 | 51,21 | 52,00 | 51,00 | 51,97 | 51,97 | 4.252 |
| 03 gen 2024 | 52,20 | 52,00 | 50,90 | 52,00 | 52,00 | 8.074 |
| 02 gen 2024 | 52,72 | 52,75 | 51,60 | 52,00 | 52,00 | 14.481 |
| 29 dic 2023 | 51,83 | 52,90 | 51,65 | 52,74 | 52,74 | 3.456 |
| 28 dic 2023 | 52,21 | 52,45 | 51,80 | 52,20 | 52,20 | 4.795 |
| 27 dic 2023 | 51,10 | 52,55 | 52,00 | 52,43 | 52,43 | 2.787 |
| 22 dic 2023 | 51,54 | 52,07 | 51,25 | 51,85 | 51,85 | 290.679 |
| 21 dic 2023 | 50,44 | 51,45 | 50,55 | 50,55 | 50,55 | 5.695 |
| 20 dic 2023 | 50,21 | 50,80 | 49,80 | 50,65 | 50,65 | 5.950 |
| 19 dic 2023 | 49,63 | 51,05 | 49,74 | 50,72 | 50,72 | 17.201 |
| 18 dic 2023 | 49,58 | 50,00 | 49,00 | 50,00 | 50,00 | 5.702 |
| 15 dic 2023 | 49,43 | 50,30 | 49,18 | 49,26 | 49,26 | 10.135 |
| 14 dic 2023 | 48,06 | 49,68 | 48,20 | 49,44 | 49,44 | 29.604 |
| 13 dic 2023 | 47,82 | 48,44 | 47,70 | 48,07 | 48,07 | 27.517 |
| 12 dic 2023 | 47,49 | 47,88 | 46,50 | 47,76 | 47,76 | 13.248 |
| 11 dic 2023 | 47,15 | 47,72 | 47,26 | 47,52 | 47,52 | 15.030 |
| 08 dic 2023 | 46,65 | 47,72 | 46,56 | 47,72 | 47,72 | 24.119 |
| 07 dic 2023 | 45,85 | 46,52 | 45,38 | 46,06 | 46,06 | 23.316 |
| 06 dic 2023 | 44,37 | 45,72 | 43,88 | 45,58 | 45,58 | 138.472 |
| 05 dic 2023 | 44,94 | 45,08 | 44,26 | 44,58 | 44,58 | 71.998 |
| 04 dic 2023 | 44,71 | 45,04 | 44,66 | 44,70 | 44,70 | 167.383 |
| *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.