Italia markets open in 6 hours
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0735 +0,0008 (+0,08%) Bitcoin EUR
55.028,80 +1.305,15 (+2,43%) CMC Crypto 200
1.270,41 -0,34 (-0,03%)
Epiroc AB (publ) (0YSV.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 04:42PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 184,20 | 185,60 | 183,30 | 184,30 | 184,30 | 20.945 |
| 01 mag 2024 | 184,60 | 184,60 | 184,60 | 184,60 | 184,60 | 663 |
| 30 apr 2024 | 183,80 | 184,60 | 183,10 | 184,60 | 184,60 | 6.680 |
| 29 apr 2024 | 181,00 | 183,20 | 180,80 | 183,20 | 183,20 | 1.324 |
| 26 apr 2024 | 180,30 | 181,90 | 178,70 | 181,74 | 181,74 | 21.045 |
| 25 apr 2024 | 181,10 | 181,10 | 178,00 | 178,71 | 178,71 | 67.966 |
| 24 apr 2024 | 183,00 | 183,00 | 178,80 | 180,58 | 180,58 | 93.147 |
| 23 apr 2024 | 180,70 | 182,90 | 179,40 | 181,60 | 181,60 | 31.431 |
| 22 apr 2024 | 187,30 | 189,00 | 184,00 | 184,73 | 184,73 | 1.496.533 |
| 19 apr 2024 | 186,80 | 188,10 | 186,80 | 187,55 | 187,55 | 89.551 |
| 18 apr 2024 | 191,50 | 191,60 | 189,70 | 189,81 | 189,81 | 12.080 |
| 17 apr 2024 | 192,90 | 192,90 | 190,20 | 190,20 | 190,20 | 2.176 |
| 16 apr 2024 | 188,70 | 189,00 | 188,10 | 188,61 | 188,61 | 6.184 |
| 15 apr 2024 | 192,20 | 193,98 | 191,99 | 192,38 | 192,38 | 3.247 |
| 12 apr 2024 | 191,30 | 191,93 | 190,50 | 191,93 | 191,93 | 30.860 |
| 11 apr 2024 | 195,20 | 196,90 | 189,90 | 190,28 | 190,28 | 75.301 |
| 10 apr 2024 | 198,40 | 198,90 | 195,40 | 196,48 | 196,48 | 21.109 |
| 09 apr 2024 | 194,20 | 197,01 | 194,20 | 197,01 | 197,01 | 65.619 |
| 08 apr 2024 | 194,40 | 196,50 | 194,20 | 194,48 | 194,48 | 42.185 |
| 05 apr 2024 | 190,50 | 193,28 | 189,70 | 189,80 | 189,80 | 21.427 |
| 04 apr 2024 | 185,10 | 190,97 | 185,10 | 190,07 | 190,07 | 19.520 |
| 03 apr 2024 | 182,60 | 185,90 | 182,19 | 184,78 | 184,78 | 13.013 |
| 02 apr 2024 | 186,00 | 186,00 | 182,80 | 182,88 | 182,88 | 9.931 |
| 28 mar 2024 | 183,30 | 183,39 | 181,21 | 183,39 | 183,39 | 3.220 |
| 27 mar 2024 | 182,60 | 183,20 | 182,20 | 182,30 | 182,30 | 7.079 |
| 26 mar 2024 | 183,50 | 184,10 | 182,80 | 182,80 | 182,80 | 5.635 |
| 25 mar 2024 | 184,60 | 187,09 | 183,89 | 186,47 | 186,47 | 11.879 |
| 22 mar 2024 | 186,20 | 187,90 | 186,10 | 187,40 | 187,40 | 10.959 |
| 21 mar 2024 | 183,60 | 186,59 | 183,00 | 183,52 | 183,52 | 11.296 |
| 20 mar 2024 | 179,50 | 182,80 | 179,50 | 181,60 | 181,60 | 6.381 |
| 19 mar 2024 | 176,10 | 181,80 | 176,10 | 181,68 | 181,68 | 11.607 |
| 18 mar 2024 | 183,50 | 185,10 | 181,30 | 182,04 | 182,04 | 42.881 |
| 15 mar 2024 | 182,60 | 185,80 | 182,60 | 183,63 | 183,63 | 13.878 |
| 14 mar 2024 | 184,50 | 185,20 | 182,60 | 183,12 | 183,12 | 13.496 |
| 13 mar 2024 | 180,60 | 183,90 | 180,60 | 183,10 | 183,10 | 88.784 |
| 12 mar 2024 | 178,80 | 180,80 | 178,80 | 180,80 | 180,80 | 5.571 |
| 11 mar 2024 | 176,50 | 178,00 | 176,00 | 177,98 | 177,98 | 12.912 |
| 08 mar 2024 | 176,00 | 179,70 | 175,80 | 178,81 | 178,81 | 25.302 |
| 07 mar 2024 | 175,30 | 177,00 | 175,30 | 175,99 | 175,99 | 775 |
| 06 mar 2024 | 174,10 | 178,52 | 172,10 | 178,52 | 178,52 | 213.466 |
| 05 mar 2024 | 171,90 | 172,70 | 170,60 | 172,70 | 172,70 | 7.279 |
| 04 mar 2024 | 172,40 | 173,30 | 172,10 | 172,48 | 172,48 | 22.546 |
| 01 mar 2024 | 172,20 | 172,70 | 170,10 | 172,18 | 172,18 | 28.677 |
| 29 feb 2024 | 170,20 | 173,61 | 168,90 | 170,00 | 170,00 | 142.120 |
| 28 feb 2024 | 171,60 | 172,20 | 171,00 | 171,44 | 171,44 | 48.687 |
| 27 feb 2024 | 173,00 | 173,00 | 172,00 | 172,49 | 172,49 | 64.212 |
| 26 feb 2024 | 172,50 | 172,50 | 171,40 | 172,28 | 172,28 | 5.417 |
| 23 feb 2024 | 173,40 | 173,70 | 172,77 | 172,82 | 172,82 | 7.990 |
| 22 feb 2024 | 175,00 | 175,00 | 172,80 | 173,02 | 173,02 | 16.184 |
| 21 feb 2024 | 172,90 | 174,50 | 172,90 | 174,01 | 174,01 | 8.000 |
| 20 feb 2024 | 172,50 | 172,61 | 171,90 | 172,58 | 172,58 | 3.781 |
| 19 feb 2024 | 172,00 | 174,00 | 171,60 | 173,05 | 173,05 | 3.432 |
| 16 feb 2024 | 172,00 | 173,80 | 169,61 | 169,61 | 169,61 | 4.234 |
| 15 feb 2024 | 167,90 | 168,90 | 166,70 | 168,02 | 168,02 | 81.530 |
| 14 feb 2024 | 162,90 | 164,60 | 162,90 | 164,38 | 164,38 | 5.499 |
| 13 feb 2024 | 164,10 | 165,90 | 164,10 | 165,31 | 165,31 | 32.966 |
| 12 feb 2024 | 163,80 | 164,00 | 163,20 | 164,00 | 164,00 | 1.024 |
| 09 feb 2024 | 162,80 | 164,10 | 161,90 | 162,71 | 162,71 | 8.789 |
| 08 feb 2024 | 164,40 | 164,70 | 163,20 | 163,78 | 163,78 | 51.173 |
| 07 feb 2024 | 164,30 | 164,30 | 163,80 | 163,91 | 163,91 | 2.923 |
| 06 feb 2024 | 162,10 | 165,31 | 161,90 | 163,18 | 163,18 | 1.932 |
| 05 feb 2024 | 163,70 | 164,10 | 161,99 | 162,66 | 162,66 | 9.137 |
| 02 feb 2024 | 165,10 | 165,63 | 164,30 | 164,92 | 164,92 | 43.124 |
| 01 feb 2024 | 162,90 | 164,70 | 161,70 | 163,90 | 163,90 | 9.578 |
| 31 gen 2024 | 161,30 | 163,60 | 161,30 | 162,71 | 162,71 | 37.060 |
| 30 gen 2024 | 162,30 | 162,30 | 161,00 | 161,74 | 161,74 | 223.265 |
| 29 gen 2024 | 161,80 | 162,90 | 161,40 | 161,50 | 161,50 | 14.914 |
| 26 gen 2024 | 165,10 | 165,20 | 164,00 | 164,84 | 164,84 | 47.808 |
| 25 gen 2024 | 164,20 | 165,90 | 161,70 | 163,11 | 163,11 | 140.031 |
| 24 gen 2024 | 171,70 | 173,40 | 164,50 | 166,47 | 166,47 | 384.614 |
| 23 gen 2024 | 169,80 | 171,00 | 168,20 | 169,69 | 169,69 | 150.195 |
| 22 gen 2024 | 167,10 | 168,39 | 166,40 | 167,90 | 167,90 | 32.219 |
| 19 gen 2024 | 167,30 | 167,70 | 165,20 | 165,85 | 165,85 | 67.946 |
| 18 gen 2024 | 164,90 | 166,90 | 164,90 | 166,19 | 166,19 | 51.234 |
| 17 gen 2024 | 162,70 | 165,20 | 162,70 | 164,49 | 164,49 | 45.028 |
| 16 gen 2024 | 166,70 | 166,70 | 165,00 | 165,81 | 165,81 | 78.946 |
| 15 gen 2024 | 168,20 | 168,70 | 166,50 | 167,21 | 167,21 | 15.013 |
| 12 gen 2024 | 168,30 | 168,50 | 167,50 | 168,29 | 168,29 | 59.401 |
| 11 gen 2024 | 167,70 | 168,00 | 166,20 | 166,32 | 166,32 | 50.157 |
| 10 gen 2024 | 167,30 | 167,40 | 165,20 | 165,51 | 165,51 | 41.465 |
| 09 gen 2024 | 168,10 | 168,10 | 166,00 | 166,99 | 166,99 | 201.992 |
| 08 gen 2024 | 167,90 | 168,10 | 166,00 | 166,90 | 166,90 | 73.388 |
| 05 gen 2024 | 168,40 | 168,40 | 166,10 | 166,53 | 166,53 | 12.008 |
| 04 gen 2024 | 168,90 | 169,70 | 168,50 | 169,05 | 169,05 | 24.049 |
| 03 gen 2024 | 172,60 | 175,20 | 167,30 | 168,60 | 168,60 | 47.644 |
| 02 gen 2024 | 177,40 | 177,40 | 174,10 | 174,32 | 174,32 | 74.619 |
| 29 dic 2023 | 176,80 | 177,00 | 176,30 | 176,53 | 176,53 | 100.966 |
| 28 dic 2023 | 174,90 | 175,30 | 174,70 | 175,21 | 175,21 | 134.154 |
| 27 dic 2023 | 173,60 | 175,80 | 173,60 | 174,91 | 174,91 | 20.436 |
| 22 dic 2023 | 174,20 | 175,10 | 172,90 | 174,84 | 174,84 | 251.856 |
| 21 dic 2023 | 174,80 | 175,60 | 173,80 | 175,02 | 175,02 | 9.487 |
| 20 dic 2023 | 175,50 | 176,20 | 174,70 | 175,31 | 175,31 | 24.345 |
| 19 dic 2023 | 175,80 | 178,20 | 175,20 | 176,68 | 176,68 | 29.750 |
| 18 dic 2023 | 174,90 | 175,80 | 174,00 | 174,21 | 174,21 | 58.750 |
| 15 dic 2023 | 172,90 | 175,90 | 171,80 | 173,28 | 173,28 | 31.277 |
| 14 dic 2023 | 172,20 | 172,80 | 169,90 | 171,21 | 171,21 | 6.653 |
| 13 dic 2023 | 170,40 | 171,20 | 167,90 | 167,91 | 167,91 | 9.141 |
| 12 dic 2023 | 169,80 | 171,20 | 169,30 | 170,90 | 170,90 | 37.508 |
| 11 dic 2023 | 170,30 | 170,80 | 168,80 | 169,89 | 169,89 | 97.117 |
| 08 dic 2023 | 166,40 | 171,80 | 166,40 | 171,19 | 171,19 | 118.737 |
| *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.