Italia markets close in 8 hours 23 minutes
FTSE MIB
34.242,49 +255,59 (+0,75%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,69 -0,69 (-0,88%) Bitcoin EUR
58.172,13 -1.012,88 (-1,71%)
Medicover AB (publ) (0RPS.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 04:17PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 0,00 | 0,00 | 0,00 | 189,00 | 189,00 | 1.540 |
| 03 mag 2024 | 177,60 | 183,60 | 177,60 | 182,00 | 182,00 | 2.156 |
| 02 mag 2024 | 174,80 | 180,40 | 172,80 | 173,60 | 173,60 | 5.427 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 171,00 | 175,00 | 171,00 | 175,00 | 175,00 | 2.686 |
| 29 apr 2024 | 165,80 | 172,80 | 165,80 | 168,53 | 168,53 | 4.247 |
| 29 apr 2024 | 1.40461 Dividendo | |||||
| 26 apr 2024 | 141,00 | 160,99 | 141,00 | 153,67 | 152,26 | 5.518 |
| 25 apr 2024 | 134,00 | 134,00 | 130,59 | 132,21 | 131,00 | 4.559 |
| 24 apr 2024 | 134,20 | 134,40 | 132,79 | 133,54 | 132,32 | 7.824 |
| 23 apr 2024 | 131,60 | 134,19 | 131,60 | 133,80 | 132,58 | 3.461 |
| 22 apr 2024 | 132,80 | 133,60 | 132,00 | 132,20 | 130,99 | 4.325 |
| 19 apr 2024 | 130,60 | 131,80 | 129,40 | 130,35 | 129,16 | 5.060 |
| 18 apr 2024 | 131,80 | 133,80 | 129,80 | 132,40 | 131,19 | 5.706 |
| 17 apr 2024 | 133,40 | 134,00 | 130,80 | 132,39 | 131,18 | 226.517 |
| 16 apr 2024 | 133,80 | 134,80 | 133,20 | 133,85 | 132,63 | 4.095 |
| 15 apr 2024 | 137,00 | 138,00 | 136,40 | 137,19 | 135,94 | 5.448 |
| 12 apr 2024 | 142,80 | 143,40 | 135,20 | 137,53 | 136,28 | 6.955 |
| 11 apr 2024 | 140,00 | 141,40 | 139,20 | 140,55 | 139,27 | 11.165 |
| 10 apr 2024 | 144,00 | 144,40 | 139,60 | 140,19 | 138,90 | 14.614 |
| 09 apr 2024 | 141,20 | 144,20 | 141,20 | 142,19 | 140,89 | 5.211 |
| 08 apr 2024 | 138,60 | 141,59 | 138,60 | 140,45 | 139,17 | 2.880 |
| 05 apr 2024 | 138,60 | 139,40 | 138,00 | 138,60 | 137,33 | 3.950 |
| 04 apr 2024 | 137,20 | 139,80 | 136,40 | 139,79 | 138,51 | 5.261 |
| 03 apr 2024 | 135,80 | 137,80 | 134,60 | 135,44 | 134,20 | 230.900 |
| 02 apr 2024 | 137,20 | 138,40 | 136,99 | 137,39 | 136,14 | 6.794 |
| 28 mar 2024 | 139,70 | 139,70 | 137,20 | 138,00 | 136,74 | 3.453 |
| 27 mar 2024 | 136,00 | 137,20 | 135,40 | 137,10 | 135,85 | 7.484 |
| 26 mar 2024 | 135,70 | 136,20 | 134,40 | 135,50 | 134,26 | 3.745 |
| 25 mar 2024 | 137,80 | 137,90 | 135,40 | 137,90 | 136,64 | 3.093 |
| 22 mar 2024 | 135,90 | 136,60 | 135,00 | 135,24 | 134,01 | 2.753 |
| 21 mar 2024 | 136,60 | 137,40 | 136,60 | 137,19 | 135,93 | 3.187 |
| 20 mar 2024 | 136,00 | 136,30 | 134,91 | 135,40 | 134,16 | 1.553 |
| 19 mar 2024 | 133,30 | 135,21 | 132,50 | 135,21 | 133,98 | 59.267 |
| 18 mar 2024 | 135,80 | 137,00 | 134,60 | 135,35 | 134,11 | 4.316 |
| 15 mar 2024 | 139,00 | 139,00 | 133,20 | 136,99 | 135,74 | 21.100 |
| 14 mar 2024 | 141,60 | 141,60 | 139,70 | 140,01 | 138,73 | 3.914 |
| 13 mar 2024 | 141,20 | 141,20 | 139,30 | 140,29 | 139,00 | 4.563 |
| 12 mar 2024 | 142,20 | 144,70 | 141,30 | 142,51 | 141,21 | 3.181 |
| 11 mar 2024 | 142,20 | 144,50 | 141,58 | 142,36 | 141,06 | 61.333 |
| 08 mar 2024 | 137,70 | 139,30 | 137,70 | 138,81 | 137,54 | 2.810 |
| 07 mar 2024 | 138,10 | 139,40 | 137,80 | 137,81 | 136,55 | 14.500 |
| 06 mar 2024 | 138,50 | 141,35 | 138,50 | 140,68 | 139,39 | 13.408 |
| 05 mar 2024 | 137,30 | 139,50 | 137,30 | 138,83 | 137,56 | 6.367 |
| 04 mar 2024 | 142,30 | 142,60 | 138,51 | 138,51 | 137,25 | 8.280 |
| 01 mar 2024 | 143,00 | 143,00 | 141,50 | 142,49 | 141,18 | 1.226 |
| 29 feb 2024 | 143,00 | 143,80 | 142,70 | 143,29 | 141,98 | 4.495 |
| 28 feb 2024 | 142,00 | 143,80 | 140,90 | 143,07 | 141,77 | 14.464 |
| 27 feb 2024 | 141,70 | 143,30 | 141,10 | 142,97 | 141,67 | 4.880 |
| 26 feb 2024 | 143,90 | 144,60 | 142,99 | 143,71 | 142,39 | 2.390 |
| 23 feb 2024 | 141,50 | 143,21 | 140,35 | 142,84 | 141,54 | 1.853 |
| 22 feb 2024 | 140,80 | 142,23 | 140,50 | 141,76 | 140,46 | 975 |
| 21 feb 2024 | 141,30 | 142,01 | 140,05 | 141,96 | 140,66 | 4.078 |
| 20 feb 2024 | 145,60 | 145,60 | 142,49 | 144,39 | 143,07 | 1.112 |
| 19 feb 2024 | 146,90 | 149,68 | 146,70 | 149,68 | 148,31 | 1.153 |
| 16 feb 2024 | 148,70 | 148,80 | 148,11 | 148,11 | 146,75 | 1.881 |
| 15 feb 2024 | 149,70 | 149,70 | 146,60 | 149,35 | 147,99 | 1.483 |
| 14 feb 2024 | 150,20 | 151,02 | 149,40 | 151,02 | 149,63 | 1.605 |
| 13 feb 2024 | 144,80 | 146,15 | 143,40 | 145,46 | 144,13 | 1.616 |
| 12 feb 2024 | 147,80 | 150,21 | 143,90 | 150,21 | 148,84 | 6.675 |
| 09 feb 2024 | 185,30 | 185,30 | 155,40 | 156,41 | 154,98 | 4.234 |
| 08 feb 2024 | 175,60 | 175,80 | 174,16 | 174,29 | 172,70 | 4.499 |
| 07 feb 2024 | 172,40 | 174,00 | 171,90 | 172,81 | 171,23 | 934 |
| 06 feb 2024 | 171,30 | 175,00 | 171,30 | 172,95 | 171,37 | 1.622 |
| 05 feb 2024 | 171,40 | 171,40 | 170,00 | 171,12 | 169,56 | 2.638 |
| 02 feb 2024 | 172,40 | 172,40 | 170,60 | 170,70 | 169,14 | 2.392 |
| 01 feb 2024 | 171,50 | 171,50 | 171,50 | 171,50 | 169,93 | 89 |
| 31 gen 2024 | 170,40 | 172,00 | 170,40 | 171,30 | 169,73 | 1.291 |
| 30 gen 2024 | 168,20 | 171,41 | 167,00 | 168,46 | 166,92 | 1.538 |
| 29 gen 2024 | 165,00 | 166,63 | 165,00 | 166,63 | 165,10 | 816 |
| 26 gen 2024 | 167,00 | 169,90 | 167,00 | 168,19 | 166,65 | 2.871 |
| 25 gen 2024 | 170,20 | 171,00 | 168,80 | 170,00 | 168,45 | 2.882 |
| 24 gen 2024 | 169,90 | 171,90 | 169,90 | 171,38 | 169,82 | 1.133 |
| 23 gen 2024 | 165,90 | 169,40 | 165,89 | 168,82 | 167,27 | 1.183 |
| 22 gen 2024 | 163,40 | 167,09 | 163,00 | 165,04 | 163,53 | 1.218 |
| 19 gen 2024 | 156,00 | 156,20 | 155,10 | 155,41 | 153,99 | 619 |
| 18 gen 2024 | 154,20 | 158,80 | 154,20 | 156,31 | 154,88 | 2.587 |
| 17 gen 2024 | 153,20 | 153,99 | 151,20 | 152,19 | 150,80 | 1.508 |
| 16 gen 2024 | 153,30 | 155,10 | 152,80 | 153,09 | 151,70 | 2.373 |
| 15 gen 2024 | 161,90 | 162,10 | 154,19 | 162,10 | 160,62 | 1.035 |
| 12 gen 2024 | 158,70 | 162,90 | 158,70 | 160,95 | 159,48 | 2.906 |
| 11 gen 2024 | 154,80 | 163,00 | 151,50 | 156,19 | 154,76 | 3.567 |
| 10 gen 2024 | 151,80 | 153,00 | 150,10 | 152,19 | 150,80 | 2.621 |
| 09 gen 2024 | 147,70 | 152,10 | 147,40 | 151,07 | 149,69 | 6.251 |
| 08 gen 2024 | 149,30 | 154,00 | 148,79 | 149,55 | 148,19 | 2.038 |
| 05 gen 2024 | 150,20 | 152,30 | 148,80 | 152,30 | 150,91 | 950 |
| 04 gen 2024 | 148,10 | 152,60 | 147,00 | 150,58 | 149,20 | 6.960 |
| 03 gen 2024 | 146,70 | 148,30 | 146,70 | 147,91 | 146,55 | 947 |
| 02 gen 2024 | 150,60 | 152,40 | 149,30 | 152,40 | 151,01 | 1.736 |
| 29 dic 2023 | 151,60 | 151,60 | 150,00 | 150,43 | 149,06 | 1.378 |
| 28 dic 2023 | 149,00 | 150,41 | 147,90 | 150,41 | 149,03 | 2.235 |
| 27 dic 2023 | 151,40 | 152,20 | 148,00 | 150,50 | 149,12 | 2.761 |
| 22 dic 2023 | 146,90 | 150,60 | 146,90 | 150,10 | 148,73 | 5.983 |
| 21 dic 2023 | 148,30 | 148,30 | 146,20 | 146,37 | 145,03 | 2.963 |
| 20 dic 2023 | 145,80 | 148,50 | 144,00 | 145,39 | 144,06 | 93.673 |
| 19 dic 2023 | 142,60 | 146,60 | 142,60 | 145,41 | 144,09 | 23.490 |
| 18 dic 2023 | 143,80 | 143,80 | 141,59 | 143,03 | 141,72 | 7.752 |
| 15 dic 2023 | 146,60 | 147,10 | 143,60 | 144,79 | 143,47 | 6.958 |
| 14 dic 2023 | 140,90 | 145,70 | 140,90 | 143,71 | 142,40 | 20.662 |
| 13 dic 2023 | 138,30 | 138,30 | 135,50 | 136,89 | 135,64 | 3.515 |
| *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.