Italia markets closed
Dow Jones
38.932,34 +80,07 (+0,21%) Nasdaq
16.389,58 +40,34 (+0,25%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.190,06 +71,48 (+0,12%) CMC Crypto 200
1.323,49 -41,63 (-3,05%)
Atlas Copco AB (0XXV.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 167,25 | 168,95 | 166,60 | 167,90 | 167,90 | 3.338.812 |
| 02 mag 2024 | 166,70 | 167,55 | 165,00 | 165,15 | 165,15 | 22.586 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 166,00 | 170,45 | 166,00 | 167,50 | 167,50 | 181.885 |
| 29 apr 2024 | 168,30 | 169,20 | 167,25 | 168,45 | 168,45 | 89.724 |
| 26 apr 2024 | 165,60 | 167,52 | 164,80 | 166,00 | 166,00 | 15.084.840 |
| 25 apr 2024 | 165,50 | 165,50 | 161,14 | 162,89 | 162,89 | 232.137 |
| 25 apr 2024 | 1.4 Dividendo | |||||
| 24 apr 2024 | 154,25 | 166,55 | 153,45 | 162,16 | 160,76 | 988.352 |
| 23 apr 2024 | 150,05 | 154,50 | 150,05 | 153,30 | 151,98 | 523.343 |
| 22 apr 2024 | 156,55 | 157,15 | 152,79 | 152,80 | 151,48 | 7.184.428 |
| 19 apr 2024 | 157,35 | 158,28 | 155,60 | 156,77 | 155,41 | 44.001 |
| 18 apr 2024 | 160,30 | 160,40 | 159,20 | 159,40 | 158,02 | 319.712 |
| 17 apr 2024 | 158,50 | 162,50 | 158,20 | 160,27 | 158,88 | 5.637.865 |
| 16 apr 2024 | 163,15 | 163,15 | 159,05 | 160,10 | 158,72 | 39.169 |
| 15 apr 2024 | 162,65 | 164,95 | 160,65 | 162,38 | 160,98 | 20.145.460 |
| 12 apr 2024 | 161,50 | 161,75 | 159,50 | 160,81 | 159,42 | 25.079.520 |
| 11 apr 2024 | 158,35 | 160,50 | 156,85 | 159,46 | 158,08 | 132.814 |
| 10 apr 2024 | 159,30 | 160,15 | 157,45 | 158,21 | 156,84 | 3.289.780 |
| 09 apr 2024 | 158,60 | 160,25 | 158,00 | 158,57 | 157,20 | 397.399 |
| 08 apr 2024 | 158,50 | 160,30 | 158,50 | 158,79 | 157,42 | 93.817 |
| 05 apr 2024 | 157,20 | 157,55 | 155,05 | 157,33 | 155,98 | 240.639 |
| 04 apr 2024 | 158,85 | 159,82 | 158,55 | 159,48 | 158,11 | 1.104.657 |
| 03 apr 2024 | 159,00 | 159,40 | 158,45 | 158,93 | 157,56 | 1.104.860 |
| 02 apr 2024 | 160,00 | 160,55 | 157,70 | 158,07 | 156,70 | 70.483 |
| 28 mar 2024 | 160,75 | 160,75 | 158,15 | 160,15 | 158,77 | 80.106 |
| 27 mar 2024 | 164,85 | 164,85 | 159,70 | 160,60 | 159,21 | 105.239 |
| 26 mar 2024 | 163,05 | 164,35 | 161,65 | 163,85 | 162,44 | 2.305.031 |
| 25 mar 2024 | 166,40 | 166,55 | 164,35 | 164,45 | 163,03 | 238.244 |
| 22 mar 2024 | 164,50 | 166,45 | 163,05 | 166,35 | 164,91 | 411.657 |
| 21 mar 2024 | 162,55 | 164,84 | 162,05 | 164,82 | 163,40 | 2.276.641 |
| 20 mar 2024 | 159,55 | 161,60 | 159,35 | 159,59 | 158,21 | 100.940 |
| 19 mar 2024 | 157,70 | 160,85 | 157,70 | 159,65 | 158,27 | 60.595 |
| 18 mar 2024 | 160,65 | 161,45 | 159,40 | 159,75 | 158,37 | 263.124 |
| 15 mar 2024 | 160,80 | 162,50 | 160,35 | 161,39 | 160,00 | 795.096 |
| 14 mar 2024 | 161,15 | 161,70 | 159,95 | 160,65 | 159,27 | 828.444 |
| 13 mar 2024 | 161,35 | 161,75 | 160,70 | 161,12 | 159,73 | 348.972 |
| 12 mar 2024 | 159,25 | 161,45 | 158,70 | 158,85 | 157,48 | 22.252 |
| 11 mar 2024 | 157,80 | 158,35 | 155,85 | 157,83 | 156,47 | 170.064 |
| 08 mar 2024 | 158,95 | 161,30 | 157,90 | 160,87 | 159,48 | 43.827 |
| 07 mar 2024 | 157,75 | 159,00 | 156,40 | 158,90 | 157,53 | 328.877 |
| 06 mar 2024 | 154,05 | 156,82 | 153,65 | 154,55 | 153,22 | 1.596.265 |
| 05 mar 2024 | 154,65 | 155,90 | 153,60 | 155,37 | 154,02 | 85.214 |
| 04 mar 2024 | 156,50 | 156,50 | 154,55 | 155,37 | 154,02 | 83.261 |
| 01 mar 2024 | 156,15 | 156,15 | 154,25 | 154,76 | 153,42 | 138.603 |
| 29 feb 2024 | 156,00 | 156,35 | 154,20 | 154,85 | 153,51 | 5.720.726 |
| 28 feb 2024 | 154,80 | 155,55 | 154,50 | 155,48 | 154,14 | 22.388 |
| 27 feb 2024 | 157,10 | 157,10 | 154,30 | 155,28 | 153,94 | 699.945 |
| 26 feb 2024 | 155,30 | 156,45 | 153,30 | 156,40 | 155,05 | 23.032 |
| 23 feb 2024 | 155,05 | 155,29 | 153,75 | 154,15 | 152,82 | 44.220 |
| 22 feb 2024 | 154,50 | 155,80 | 154,00 | 154,90 | 153,56 | 39.468 |
| 21 feb 2024 | 151,10 | 151,41 | 150,00 | 151,40 | 150,09 | 621.616 |
| 20 feb 2024 | 152,45 | 152,45 | 149,75 | 151,12 | 149,81 | 36.860 |
| 19 feb 2024 | 152,85 | 153,30 | 152,00 | 152,95 | 151,63 | 46.017 |
| 16 feb 2024 | 150,20 | 154,12 | 148,95 | 154,10 | 152,77 | 29.451 |
| 15 feb 2024 | 147,85 | 150,40 | 147,56 | 148,59 | 147,30 | 48.502 |
| 14 feb 2024 | 146,15 | 147,15 | 145,60 | 146,34 | 145,08 | 553.555 |
| 13 feb 2024 | 146,70 | 146,70 | 143,75 | 145,70 | 144,45 | 76.585 |
| 12 feb 2024 | 148,55 | 148,55 | 147,20 | 148,30 | 147,02 | 24.255 |
| 09 feb 2024 | 148,25 | 149,60 | 147,25 | 148,42 | 147,14 | 46.089 |
| 08 feb 2024 | 146,65 | 148,06 | 146,20 | 148,06 | 146,79 | 76.180 |
| 07 feb 2024 | 147,15 | 147,15 | 145,20 | 146,11 | 144,85 | 37.213 |
| 06 feb 2024 | 147,90 | 148,10 | 145,80 | 147,52 | 146,24 | 26.724 |
| 05 feb 2024 | 147,80 | 147,80 | 145,40 | 145,55 | 144,29 | 61.003 |
| 02 feb 2024 | 148,60 | 149,70 | 148,05 | 148,39 | 147,10 | 14.930 |
| 01 feb 2024 | 144,55 | 147,81 | 144,55 | 145,28 | 144,03 | 313.673 |
| 31 gen 2024 | 144,30 | 145,30 | 144,00 | 144,75 | 143,50 | 50.265 |
| 30 gen 2024 | 144,35 | 145,10 | 143,30 | 144,05 | 142,81 | 2.803.072 |
| 29 gen 2024 | 142,00 | 144,75 | 141,59 | 143,85 | 142,61 | 99.174 |
| 26 gen 2024 | 143,40 | 144,30 | 142,10 | 142,55 | 141,31 | 137.347 |
| 25 gen 2024 | 149,00 | 150,35 | 142,25 | 143,50 | 142,26 | 690.645 |
| 24 gen 2024 | 149,20 | 149,35 | 146,65 | 148,20 | 146,92 | 132.105 |
| 23 gen 2024 | 146,40 | 147,40 | 145,05 | 146,65 | 145,38 | 79.421 |
| 22 gen 2024 | 145,00 | 146,80 | 143,70 | 146,01 | 144,74 | 11.643.020 |
| 19 gen 2024 | 143,00 | 143,70 | 142,40 | 142,86 | 141,63 | 151.255 |
| 18 gen 2024 | 142,10 | 142,70 | 140,35 | 142,15 | 140,92 | 762.144 |
| 17 gen 2024 | 140,90 | 141,40 | 139,70 | 139,88 | 138,67 | 3.325.639 |
| 16 gen 2024 | 141,30 | 143,20 | 140,90 | 142,90 | 141,67 | 1.432.686 |
| 15 gen 2024 | 142,65 | 143,10 | 141,55 | 143,00 | 141,77 | 79.998 |
| 12 gen 2024 | 142,05 | 142,40 | 141,30 | 141,85 | 140,62 | 112.094 |
| 11 gen 2024 | 144,00 | 144,00 | 140,55 | 140,56 | 139,34 | 105.461 |
| 10 gen 2024 | 140,75 | 141,80 | 140,70 | 140,92 | 139,71 | 93.952 |
| 09 gen 2024 | 142,35 | 142,45 | 140,30 | 141,08 | 139,86 | 237.464 |
| 08 gen 2024 | 140,80 | 142,08 | 140,35 | 141,86 | 140,64 | 472.069 |
| 05 gen 2024 | 142,45 | 142,68 | 140,35 | 141,83 | 140,61 | 68.728 |
| 04 gen 2024 | 145,10 | 145,10 | 142,19 | 143,09 | 141,86 | 62.957 |
| 03 gen 2024 | 146,45 | 147,05 | 144,05 | 144,47 | 143,22 | 928.224 |
| 02 gen 2024 | 149,80 | 150,30 | 147,04 | 149,84 | 148,54 | 104.115 |
| 29 dic 2023 | 149,20 | 149,95 | 149,00 | 149,73 | 148,44 | 214.263 |
| 28 dic 2023 | 149,05 | 149,15 | 148,00 | 148,35 | 147,07 | 152.437 |
| 27 dic 2023 | 147,40 | 149,05 | 147,25 | 148,29 | 147,01 | 27.941 |
| 22 dic 2023 | 146,45 | 147,75 | 145,95 | 147,50 | 146,23 | 707.008 |
| 21 dic 2023 | 147,55 | 147,55 | 146,25 | 146,99 | 145,72 | 35.113 |
| 20 dic 2023 | 146,55 | 147,90 | 145,80 | 147,71 | 146,43 | 8.110.971 |
| 19 dic 2023 | 145,15 | 146,60 | 145,05 | 146,30 | 145,04 | 46.262 |
| 18 dic 2023 | 145,85 | 146,10 | 144,15 | 145,22 | 143,97 | 637.424 |
| 15 dic 2023 | 143,90 | 146,46 | 143,80 | 146,46 | 145,20 | 82.104 |
| 14 dic 2023 | 143,90 | 144,65 | 142,48 | 143,93 | 142,68 | 255.485 |
| 13 dic 2023 | 142,80 | 143,45 | 141,95 | 142,51 | 141,28 | 1.246.891 |
| 12 dic 2023 | 142,60 | 143,35 | 142,40 | 142,74 | 141,51 | 76.502 |
| *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.