Italia markets close in 9 minutes
FTSE MIB
34.227,76 -135,99 (-0,40%) Dow Jones
38.359,25 -144,44 (-0,38%) Nasdaq
15.708,87 +12,23 (+0,08%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,52 -0,84 (-1,01%) Bitcoin EUR
60.755,05 -1.538,34 (-2,47%)
Vitrolife AB (publ) (0YAY.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 05:58PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 162,10 | 166,00 | 161,00 | 163,61 | 163,61 | 4.027 |
| 22 apr 2024 | 163,35 | 165,30 | 161,90 | 163,46 | 163,46 | 429.868 |
| 19 apr 2024 | 165,35 | 167,81 | 163,69 | 165,46 | 165,46 | 6.678 |
| 18 apr 2024 | 181,35 | 178,90 | 160,20 | 167,87 | 167,87 | 95.334 |
| 17 apr 2024 | 185,15 | 190,20 | 181,80 | 182,30 | 182,30 | 126.706 |
| 16 apr 2024 | 188,00 | 188,40 | 182,00 | 186,61 | 186,61 | 190.760 |
| 15 apr 2024 | 188,50 | 194,20 | 188,72 | 192,21 | 192,21 | 6.306 |
| 12 apr 2024 | 190,40 | 194,40 | 189,79 | 189,82 | 189,82 | 1.939 |
| 11 apr 2024 | 183,45 | 190,00 | 182,90 | 186,52 | 186,52 | 506.015 |
| 10 apr 2024 | 186,00 | 189,20 | 184,40 | 186,20 | 186,20 | 1.893 |
| 09 apr 2024 | 185,15 | 187,80 | 183,30 | 186,20 | 186,20 | 57.494 |
| 08 apr 2024 | 182,20 | 186,90 | 180,70 | 186,90 | 186,90 | 7.082 |
| 05 apr 2024 | 187,85 | 187,90 | 181,70 | 184,28 | 184,28 | 8.276 |
| 04 apr 2024 | 190,20 | 192,86 | 190,60 | 191,25 | 191,25 | 2.136 |
| 03 apr 2024 | 192,00 | 191,00 | 187,30 | 190,96 | 190,96 | 11.140 |
| 02 apr 2024 | 201,20 | 201,00 | 191,00 | 194,63 | 194,63 | 41.906 |
| 28 mar 2024 | 197,95 | 201,60 | 199,40 | 200,70 | 200,70 | 1.747 |
| 27 mar 2024 | 197,55 | 201,00 | 196,70 | 199,35 | 199,35 | 18.698 |
| 26 mar 2024 | 197,40 | 199,00 | 194,50 | 198,20 | 198,20 | 6.826 |
| 25 mar 2024 | 193,75 | 198,30 | 193,77 | 196,46 | 196,46 | 193.726 |
| 22 mar 2024 | 197,55 | 200,74 | 195,29 | 195,30 | 195,30 | 507.580 |
| 21 mar 2024 | 201,15 | 202,00 | 194,50 | 196,47 | 196,47 | 2.464 |
| 20 mar 2024 | 195,05 | 199,00 | 195,12 | 198,30 | 198,30 | 235.044 |
| 19 mar 2024 | 193,95 | 196,11 | 192,60 | 196,06 | 196,06 | 1.464 |
| 18 mar 2024 | 195,85 | 197,00 | 192,50 | 195,66 | 195,66 | 1.551 |
| 15 mar 2024 | 198,90 | 196,80 | 195,40 | 196,10 | 196,10 | 488 |
| 14 mar 2024 | 199,85 | 205,40 | 198,01 | 201,49 | 201,49 | 2.964 |
| 13 mar 2024 | 200,05 | 202,41 | 196,60 | 201,43 | 201,43 | 1.795 |
| 12 mar 2024 | 199,65 | 201,40 | 198,10 | 200,20 | 200,20 | 7.481 |
| 11 mar 2024 | 197,60 | 201,80 | 193,70 | 198,09 | 198,09 | 6.720 |
| 08 mar 2024 | 192,45 | 200,60 | 192,40 | 192,40 | 192,40 | 12.719 |
| 07 mar 2024 | 182,20 | 192,41 | 183,30 | 189,37 | 189,37 | 4.122 |
| 06 mar 2024 | 178,60 | 185,89 | 179,40 | 183,65 | 183,65 | 1.657 |
| 05 mar 2024 | 179,45 | 182,40 | 179,71 | 180,27 | 180,27 | 2.967 |
| 04 mar 2024 | 185,05 | 180,50 | 178,80 | 179,28 | 179,28 | 14.047 |
| 01 mar 2024 | 180,40 | 184,01 | 180,00 | 180,00 | 180,00 | 73.045 |
| 29 feb 2024 | 179,65 | 182,00 | 180,10 | 180,81 | 180,81 | 9.826 |
| 28 feb 2024 | 181,05 | 181,20 | 179,30 | 180,22 | 180,22 | 1.321 |
| 27 feb 2024 | 183,65 | 183,40 | 180,30 | 182,15 | 182,15 | 2.078 |
| 26 feb 2024 | 180,30 | 184,11 | 179,10 | 181,93 | 181,93 | 3.978 |
| 23 feb 2024 | 185,55 | 186,20 | 180,40 | 181,62 | 181,62 | 140.110 |
| 22 feb 2024 | 190,90 | 190,70 | 185,40 | 186,16 | 186,16 | 1.172 |
| 21 feb 2024 | 188,60 | 189,00 | 187,20 | 187,78 | 187,78 | 1.453 |
| 20 feb 2024 | 189,15 | 190,00 | 187,60 | 189,10 | 189,10 | 4.425 |
| 19 feb 2024 | 188,60 | 189,60 | 187,60 | 187,98 | 187,98 | 2.474 |
| 16 feb 2024 | 194,10 | 194,70 | 190,10 | 190,50 | 190,50 | 191.684 |
| 15 feb 2024 | 189,05 | 192,91 | 186,40 | 191,82 | 191,82 | 10.169 |
| 14 feb 2024 | 186,00 | 188,10 | 184,00 | 186,26 | 186,26 | 11.664 |
| 13 feb 2024 | 186,60 | 186,40 | 182,90 | 184,61 | 184,61 | 107.479 |
| 12 feb 2024 | 192,80 | 194,00 | 183,40 | 190,78 | 190,78 | 302.534 |
| 09 feb 2024 | 195,30 | 195,50 | 192,10 | 193,98 | 193,98 | 216.109 |
| 08 feb 2024 | 196,00 | 197,70 | 193,20 | 194,37 | 194,37 | 4.744 |
| 07 feb 2024 | 193,40 | 198,20 | 193,90 | 194,31 | 194,31 | 14.613 |
| 06 feb 2024 | 189,25 | 192,81 | 184,50 | 192,18 | 192,18 | 13.033 |
| 05 feb 2024 | 176,10 | 188,01 | 175,70 | 187,47 | 187,47 | 405.209 |
| 02 feb 2024 | 169,55 | 181,60 | 172,00 | 181,60 | 181,60 | 13.152 |
| 01 feb 2024 | 172,00 | 172,30 | 169,00 | 169,52 | 169,52 | 4.620 |
| 31 gen 2024 | 173,45 | 174,00 | 171,80 | 172,49 | 172,49 | 26.637 |
| 30 gen 2024 | 173,15 | 174,20 | 172,50 | 172,98 | 172,98 | 1.768 |
| 29 gen 2024 | 174,40 | 172,81 | 171,60 | 172,57 | 172,57 | 9.296 |
| 26 gen 2024 | 175,05 | 176,00 | 172,70 | 174,11 | 174,11 | 229.705 |
| 25 gen 2024 | 172,20 | 176,50 | 171,20 | 175,34 | 175,34 | 10.183 |
| 24 gen 2024 | 177,45 | 177,50 | 172,90 | 172,99 | 172,99 | 7.105 |
| 23 gen 2024 | 169,25 | 171,60 | 167,54 | 170,20 | 170,20 | 3.181 |
| 22 gen 2024 | 167,35 | 168,10 | 163,10 | 165,86 | 165,86 | 8.364 |
| 19 gen 2024 | 170,90 | 167,70 | 164,51 | 166,02 | 166,02 | 2.715 |
| 18 gen 2024 | 171,35 | 172,80 | 169,90 | 170,52 | 170,52 | 5.136 |
| 17 gen 2024 | 170,50 | 172,90 | 167,60 | 167,97 | 167,97 | 161.819 |
| 16 gen 2024 | 172,70 | 173,71 | 171,40 | 172,90 | 172,90 | 66.711 |
| 15 gen 2024 | 175,15 | 177,60 | 172,20 | 173,34 | 173,34 | 77.391 |
| 12 gen 2024 | 167,15 | 176,97 | 165,35 | 171,62 | 171,62 | 477.605 |
| 11 gen 2024 | 177,05 | 178,20 | 170,98 | 174,65 | 174,65 | 18.967 |
| 10 gen 2024 | 187,75 | 186,30 | 174,20 | 176,32 | 176,32 | 21.951 |
| 09 gen 2024 | 189,05 | 189,90 | 185,20 | 188,08 | 188,08 | 21.861 |
| 08 gen 2024 | 182,40 | 188,20 | 180,70 | 187,81 | 187,81 | 16.378 |
| 05 gen 2024 | 182,60 | 183,00 | 177,60 | 180,06 | 180,06 | 19.509 |
| 04 gen 2024 | 185,65 | 189,30 | 183,70 | 186,02 | 186,02 | 45.091 |
| 03 gen 2024 | 197,20 | 193,30 | 185,00 | 186,17 | 186,17 | 73.281 |
| 02 gen 2024 | 196,00 | 197,00 | 192,10 | 194,06 | 194,06 | 16.840 |
| 29 dic 2023 | 194,75 | 198,00 | 194,40 | 194,80 | 194,80 | 2.142 |
| 28 dic 2023 | 197,40 | 198,00 | 193,31 | 197,16 | 197,16 | 6.920 |
| 27 dic 2023 | 193,95 | 198,50 | 195,10 | 195,69 | 195,69 | 4.272 |
| 22 dic 2023 | 187,35 | 195,70 | 186,03 | 186,03 | 186,03 | 5.414 |
| 21 dic 2023 | 189,05 | 189,80 | 186,50 | 188,82 | 188,82 | 4.741 |
| 20 dic 2023 | 187,25 | 191,00 | 184,20 | 185,81 | 185,81 | 6.553 |
| 19 dic 2023 | 188,40 | 192,10 | 187,10 | 188,43 | 188,43 | 8.717 |
| 18 dic 2023 | 191,30 | 191,90 | 186,08 | 186,08 | 186,08 | 276.485 |
| 15 dic 2023 | 187,45 | 193,20 | 188,20 | 192,89 | 192,89 | 4.621 |
| 14 dic 2023 | 182,70 | 188,51 | 182,00 | 186,64 | 186,64 | 31.290 |
| 13 dic 2023 | 172,70 | 179,20 | 172,00 | 177,80 | 177,80 | 46.231 |
| 12 dic 2023 | 188,60 | 185,10 | 171,80 | 175,27 | 175,27 | 211.005 |
| 11 dic 2023 | 187,55 | 191,50 | 189,40 | 190,00 | 190,00 | 3.273 |
| 08 dic 2023 | 194,90 | 196,70 | 188,70 | 192,41 | 192,41 | 174.637 |
| 07 dic 2023 | 190,75 | 193,60 | 185,10 | 186,62 | 186,62 | 2.376 |
| 06 dic 2023 | 189,25 | 192,10 | 188,90 | 191,30 | 191,30 | 27.552 |
| 05 dic 2023 | 180,50 | 189,30 | 180,40 | 187,03 | 187,03 | 9.044 |
| 04 dic 2023 | 182,60 | 182,55 | 180,00 | 181,96 | 181,96 | 20.281 |
| 01 dic 2023 | 182,10 | 183,60 | 178,40 | 181,39 | 181,39 | 21.118 |
| 30 nov 2023 | 181,25 | 182,30 | 175,80 | 181,67 | 181,67 | 7.599 |
| 29 nov 2023 | 174,50 | 182,20 | 173,40 | 177,02 | 177,02 | 5.208 |
| *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.