Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.692,52 +348,52 (+0,62%)
Boliden AB (publ) (0YAL.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 363,90 | 371,70 | 363,80 | 368,80 | 368,80 | 60.233 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 359,50 | 364,10 | 355,50 | 356,50 | 356,50 | 70.719 |
| 07 mag 2024 | 359,70 | 365,20 | 355,60 | 361,70 | 361,70 | 15.515 |
| 03 mag 2024 | 352,00 | 357,90 | 350,50 | 355,00 | 355,00 | 32.896 |
| 02 mag 2024 | 364,90 | 364,90 | 349,90 | 353,70 | 353,70 | 57.497 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 366,80 | 368,10 | 363,50 | 368,10 | 368,10 | 33.842 |
| 29 apr 2024 | 359,90 | 366,90 | 357,80 | 362,20 | 362,20 | 88.053 |
| 26 apr 2024 | 343,60 | 359,00 | 343,60 | 356,65 | 356,65 | 4.612.113 |
| 25 apr 2024 | 352,70 | 356,50 | 343,50 | 351,60 | 351,60 | 3.608.946 |
| 24 apr 2024 | 351,60 | 356,90 | 341,10 | 350,39 | 350,39 | 555.185 |
| 24 apr 2024 | 7.5 Dividendo | |||||
| 23 apr 2024 | 324,40 | 350,20 | 323,20 | 342,04 | 334,54 | 329.122 |
| 22 apr 2024 | 346,30 | 347,80 | 341,40 | 343,67 | 336,13 | 363.707 |
| 19 apr 2024 | 344,60 | 351,40 | 343,90 | 346,91 | 339,30 | 2.083.073 |
| 18 apr 2024 | 350,10 | 351,40 | 347,50 | 349,11 | 341,46 | 2.112.227 |
| 17 apr 2024 | 346,30 | 353,40 | 338,60 | 349,17 | 341,52 | 160.380 |
| 16 apr 2024 | 354,30 | 354,30 | 335,20 | 339,20 | 331,77 | 134.410 |
| 15 apr 2024 | 349,80 | 356,10 | 342,80 | 352,48 | 344,75 | 2.032.880 |
| 12 apr 2024 | 342,90 | 355,10 | 342,60 | 351,85 | 344,14 | 4.709.850 |
| 11 apr 2024 | 341,10 | 346,00 | 335,70 | 337,40 | 330,00 | 73.496 |
| 10 apr 2024 | 348,00 | 353,80 | 337,80 | 340,20 | 332,74 | 266.021 |
| 09 apr 2024 | 329,70 | 345,60 | 329,70 | 342,90 | 335,38 | 372.559 |
| 08 apr 2024 | 326,90 | 334,10 | 325,90 | 331,70 | 324,43 | 3.455.017 |
| 05 apr 2024 | 328,40 | 328,40 | 319,60 | 324,60 | 317,48 | 102.234 |
| 04 apr 2024 | 319,50 | 329,90 | 317,80 | 327,93 | 320,74 | 203.118 |
| 03 apr 2024 | 312,30 | 317,30 | 310,50 | 314,69 | 307,79 | 174.335 |
| 02 apr 2024 | 303,70 | 313,80 | 297,25 | 310,80 | 303,98 | 294.833 |
| 28 mar 2024 | 300,90 | 301,75 | 294,60 | 297,25 | 290,73 | 83.616 |
| 27 mar 2024 | 298,25 | 298,25 | 291,50 | 292,37 | 285,96 | 86.001 |
| 26 mar 2024 | 296,40 | 299,80 | 294,35 | 296,47 | 289,97 | 45.759 |
| 25 mar 2024 | 298,00 | 300,95 | 297,33 | 297,35 | 290,83 | 176.842 |
| 22 mar 2024 | 295,00 | 306,15 | 294,35 | 300,75 | 294,16 | 991.213 |
| 21 mar 2024 | 292,70 | 301,00 | 291,75 | 300,73 | 294,13 | 125.434 |
| 20 mar 2024 | 279,60 | 286,20 | 278,30 | 284,71 | 278,47 | 344.885 |
| 19 mar 2024 | 286,20 | 286,20 | 276,85 | 280,10 | 273,96 | 253.681 |
| 18 mar 2024 | 293,15 | 297,85 | 283,95 | 284,45 | 278,21 | 2.214.689 |
| 15 mar 2024 | 287,05 | 296,95 | 287,05 | 294,79 | 288,32 | 29.805 |
| 14 mar 2024 | 292,30 | 293,45 | 286,90 | 291,78 | 285,38 | 248.952 |
| 13 mar 2024 | 280,00 | 291,00 | 277,90 | 287,94 | 281,63 | 461.804 |
| 12 mar 2024 | 272,10 | 282,00 | 272,10 | 278,81 | 272,69 | 53.056 |
| 11 mar 2024 | 266,50 | 270,98 | 264,55 | 270,95 | 265,01 | 334.682 |
| 08 mar 2024 | 272,25 | 275,15 | 269,55 | 272,00 | 266,04 | 262.631 |
| 07 mar 2024 | 262,70 | 275,20 | 262,70 | 271,70 | 265,74 | 813.063 |
| 06 mar 2024 | 260,90 | 267,95 | 260,30 | 266,68 | 260,83 | 1.000.069 |
| 05 mar 2024 | 261,10 | 265,45 | 259,80 | 260,15 | 254,44 | 117.701 |
| 04 mar 2024 | 267,30 | 267,55 | 262,40 | 263,85 | 258,06 | 64.020 |
| 01 mar 2024 | 263,25 | 267,34 | 262,30 | 264,67 | 258,87 | 1.083.308 |
| 29 feb 2024 | 258,80 | 263,75 | 258,30 | 260,10 | 254,40 | 297.559 |
| 28 feb 2024 | 261,80 | 262,20 | 258,20 | 259,94 | 254,24 | 171.504 |
| 27 feb 2024 | 259,75 | 262,52 | 258,25 | 262,28 | 256,53 | 409.909 |
| 26 feb 2024 | 262,05 | 262,65 | 257,25 | 257,91 | 252,26 | 765.326 |
| 23 feb 2024 | 272,10 | 272,15 | 263,95 | 264,06 | 258,27 | 246.904 |
| 22 feb 2024 | 276,15 | 276,15 | 268,40 | 270,86 | 264,92 | 107.458 |
| 21 feb 2024 | 271,30 | 271,60 | 268,60 | 270,05 | 264,13 | 136.093 |
| 20 feb 2024 | 277,75 | 277,75 | 269,30 | 270,68 | 264,74 | 176.758 |
| 19 feb 2024 | 278,10 | 278,55 | 274,85 | 276,08 | 270,02 | 141.138 |
| 16 feb 2024 | 276,05 | 279,50 | 270,45 | 277,77 | 271,68 | 309.430 |
| 15 feb 2024 | 268,90 | 274,40 | 262,97 | 272,13 | 266,16 | 152.515 |
| 14 feb 2024 | 268,15 | 268,15 | 261,35 | 267,36 | 261,49 | 119.941 |
| 13 feb 2024 | 270,60 | 270,70 | 263,70 | 266,51 | 260,67 | 196.854 |
| 12 feb 2024 | 267,40 | 271,65 | 266,95 | 268,60 | 262,71 | 156.475 |
| 09 feb 2024 | 280,70 | 280,70 | 268,15 | 270,87 | 264,93 | 1.919.926 |
| 08 feb 2024 | 266,30 | 293,90 | 266,30 | 279,55 | 273,42 | 529.009 |
| 07 feb 2024 | 271,95 | 272,60 | 267,10 | 268,79 | 262,90 | 88.054 |
| 06 feb 2024 | 271,30 | 274,85 | 268,40 | 273,38 | 267,38 | 68.591 |
| 05 feb 2024 | 271,95 | 271,95 | 265,60 | 267,35 | 261,49 | 67.230 |
| 02 feb 2024 | 275,00 | 276,55 | 270,05 | 274,17 | 268,16 | 22.363 |
| 01 feb 2024 | 272,50 | 278,65 | 272,50 | 276,28 | 270,22 | 68.309 |
| 31 gen 2024 | 274,95 | 280,75 | 274,95 | 276,95 | 270,88 | 101.001 |
| 30 gen 2024 | 281,80 | 282,45 | 276,15 | 276,65 | 270,58 | 154.543 |
| 29 gen 2024 | 281,90 | 282,30 | 279,05 | 281,22 | 275,06 | 43.766 |
| 26 gen 2024 | 281,10 | 283,60 | 277,50 | 282,02 | 275,83 | 170.873 |
| 25 gen 2024 | 285,15 | 285,15 | 278,10 | 280,20 | 274,06 | 37.539 |
| 24 gen 2024 | 283,00 | 285,90 | 281,55 | 283,38 | 277,16 | 271.583 |
| 23 gen 2024 | 275,00 | 277,15 | 272,50 | 275,32 | 269,28 | 40.016 |
| 22 gen 2024 | 273,55 | 274,90 | 269,20 | 270,44 | 264,51 | 1.973.285 |
| 19 gen 2024 | 279,45 | 279,45 | 270,72 | 273,49 | 267,50 | 89.660 |
| 18 gen 2024 | 275,35 | 277,80 | 274,40 | 276,61 | 270,54 | 363.639 |
| 17 gen 2024 | 279,95 | 280,95 | 273,90 | 274,89 | 268,86 | 252.368 |
| 16 gen 2024 | 277,10 | 286,70 | 277,10 | 283,13 | 276,92 | 196.178 |
| 15 gen 2024 | 287,55 | 288,20 | 284,00 | 285,85 | 279,58 | 81.078 |
| 12 gen 2024 | 290,85 | 292,10 | 282,85 | 286,71 | 280,42 | 212.696 |
| 11 gen 2024 | 292,00 | 292,95 | 287,55 | 289,69 | 283,34 | 118.444 |
| 10 gen 2024 | 294,60 | 294,60 | 283,25 | 287,39 | 281,09 | 279.060 |
| 09 gen 2024 | 297,50 | 297,95 | 292,82 | 294,08 | 287,63 | 58.665 |
| 08 gen 2024 | 303,55 | 304,70 | 298,20 | 303,59 | 296,93 | 91.716 |
| 05 gen 2024 | 302,40 | 305,05 | 301,65 | 303,53 | 296,88 | 51.039 |
| 04 gen 2024 | 304,80 | 305,95 | 302,65 | 303,96 | 297,30 | 47.985 |
| 03 gen 2024 | 306,50 | 308,25 | 299,50 | 302,59 | 295,95 | 133.561 |
| 02 gen 2024 | 315,10 | 316,70 | 309,00 | 311,59 | 304,75 | 63.138 |
| 29 dic 2023 | 318,10 | 318,35 | 314,15 | 314,23 | 307,34 | 6.222 |
| 28 dic 2023 | 319,95 | 321,15 | 317,15 | 317,28 | 310,33 | 28.523 |
| 27 dic 2023 | 319,30 | 321,90 | 317,55 | 317,75 | 310,78 | 32.629 |
| 22 dic 2023 | 315,10 | 317,25 | 314,70 | 315,98 | 309,05 | 17.073 |
| 21 dic 2023 | 314,45 | 318,15 | 312,00 | 314,77 | 307,87 | 64.153 |
| 20 dic 2023 | 322,80 | 324,25 | 315,50 | 316,30 | 309,36 | 83.235 |
| 19 dic 2023 | 313,60 | 323,70 | 313,60 | 322,10 | 315,04 | 19.171 |
| 18 dic 2023 | 316,40 | 320,05 | 314,00 | 318,33 | 311,35 | 85.501 |
| *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.