Italia markets open in 52 minutes
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
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.465,62 +1.879,89 (+3,51%) CMC Crypto 200
1.281,83 +4,86 (+0,38%)
Addnode Group AB (publ) (ANOD-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
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 | 116,00 | 116,00 | 113,80 | 114,10 | 114,10 | 101.709 |
| 30 apr 2024 | 114,10 | 115,60 | 113,90 | 114,60 | 114,60 | 58.679 |
| 29 apr 2024 | 115,20 | 115,90 | 113,90 | 114,80 | 114,80 | 161.339 |
| 26 apr 2024 | 114,20 | 115,80 | 110,80 | 114,90 | 114,90 | 168.122 |
| 25 apr 2024 | 114,00 | 121,00 | 112,00 | 114,00 | 114,00 | 465.715 |
| 24 apr 2024 | 108,80 | 109,50 | 106,50 | 108,00 | 108,00 | 275.098 |
| 23 apr 2024 | 112,50 | 113,60 | 108,60 | 108,60 | 108,60 | 229.920 |
| 22 apr 2024 | 115,00 | 115,00 | 107,90 | 114,00 | 114,00 | 637.970 |
| 19 apr 2024 | 115,00 | 116,90 | 113,20 | 116,20 | 116,20 | 102.137 |
| 18 apr 2024 | 115,70 | 116,80 | 114,00 | 116,80 | 116,80 | 81.362 |
| 17 apr 2024 | 116,00 | 117,30 | 115,10 | 115,70 | 115,70 | 94.666 |
| 16 apr 2024 | 114,00 | 115,70 | 112,00 | 115,30 | 115,30 | 67.709 |
| 15 apr 2024 | 115,90 | 117,20 | 114,00 | 116,10 | 116,10 | 172.420 |
| 12 apr 2024 | 119,00 | 121,40 | 115,70 | 116,10 | 116,10 | 112.361 |
| 11 apr 2024 | 118,00 | 118,40 | 114,90 | 117,40 | 117,40 | 178.074 |
| 10 apr 2024 | 118,00 | 119,00 | 114,90 | 116,40 | 116,40 | 80.924 |
| 09 apr 2024 | 117,10 | 119,70 | 116,50 | 117,20 | 117,20 | 224.660 |
| 08 apr 2024 | 114,90 | 117,60 | 114,60 | 117,10 | 117,10 | 111.975 |
| 05 apr 2024 | 115,70 | 116,00 | 113,60 | 114,90 | 114,90 | 186.348 |
| 04 apr 2024 | 115,80 | 117,80 | 115,40 | 117,80 | 117,80 | 94.633 |
| 03 apr 2024 | 116,60 | 117,10 | 112,20 | 115,80 | 115,80 | 113.877 |
| 02 apr 2024 | 114,40 | 117,80 | 114,40 | 116,60 | 116,60 | 121.073 |
| 28 mar 2024 | 114,40 | 115,40 | 113,20 | 114,40 | 114,40 | 45.753 |
| 27 mar 2024 | 113,90 | 115,60 | 113,40 | 114,40 | 114,40 | 72.722 |
| 26 mar 2024 | 112,30 | 114,10 | 111,50 | 113,60 | 113,60 | 89.760 |
| 25 mar 2024 | 111,00 | 112,90 | 110,30 | 112,30 | 112,30 | 101.720 |
| 22 mar 2024 | 111,50 | 113,20 | 110,20 | 113,00 | 113,00 | 133.099 |
| 21 mar 2024 | 107,50 | 111,50 | 107,50 | 111,50 | 111,50 | 102.224 |
| 20 mar 2024 | 107,00 | 108,80 | 106,70 | 107,30 | 107,30 | 75.975 |
| 19 mar 2024 | 105,70 | 107,10 | 104,00 | 107,00 | 107,00 | 164.854 |
| 18 mar 2024 | 104,60 | 107,70 | 104,40 | 105,70 | 105,70 | 560.509 |
| 15 mar 2024 | 106,00 | 106,90 | 104,90 | 105,10 | 105,10 | 94.358 |
| 14 mar 2024 | 106,40 | 108,00 | 105,20 | 106,10 | 106,10 | 92.809 |
| 13 mar 2024 | 103,00 | 106,40 | 101,90 | 106,40 | 106,40 | 144.065 |
| 12 mar 2024 | 102,30 | 102,60 | 100,80 | 102,30 | 102,30 | 191.621 |
| 11 mar 2024 | 102,50 | 102,50 | 101,50 | 102,30 | 102,30 | 110.071 |
| 08 mar 2024 | 102,50 | 102,90 | 101,50 | 102,50 | 102,50 | 202.234 |
| 07 mar 2024 | 102,00 | 103,10 | 101,30 | 102,50 | 102,50 | 133.421 |
| 06 mar 2024 | 102,10 | 103,90 | 102,10 | 103,00 | 103,00 | 95.757 |
| 05 mar 2024 | 108,20 | 108,30 | 102,80 | 103,30 | 103,30 | 88.819 |
| 04 mar 2024 | 109,20 | 110,10 | 107,50 | 107,80 | 107,80 | 126.040 |
| 01 mar 2024 | 109,50 | 110,10 | 108,50 | 109,20 | 109,20 | 396.564 |
| 29 feb 2024 | 108,30 | 109,90 | 107,70 | 108,50 | 108,50 | 3.055.050 |
| 28 feb 2024 | 109,70 | 109,90 | 107,10 | 108,30 | 108,30 | 162.355 |
| 27 feb 2024 | 112,00 | 112,30 | 109,40 | 109,70 | 109,70 | 112.344 |
| 26 feb 2024 | 113,00 | 114,50 | 111,80 | 112,10 | 112,10 | 70.925 |
| 23 feb 2024 | 114,70 | 115,00 | 113,10 | 113,40 | 113,40 | 75.891 |
| 22 feb 2024 | 112,20 | 113,90 | 112,00 | 113,50 | 113,50 | 59.975 |
| 21 feb 2024 | 112,00 | 113,70 | 110,40 | 111,00 | 111,00 | 127.602 |
| 20 feb 2024 | 112,00 | 113,20 | 110,40 | 111,60 | 111,60 | 109.401 |
| 19 feb 2024 | 112,60 | 113,90 | 110,50 | 112,00 | 112,00 | 103.688 |
| 16 feb 2024 | 110,90 | 113,90 | 110,40 | 113,20 | 113,20 | 266.291 |
| 15 feb 2024 | 109,80 | 110,70 | 108,50 | 110,60 | 110,60 | 172.619 |
| 14 feb 2024 | 105,70 | 108,70 | 105,20 | 108,40 | 108,40 | 213.894 |
| 13 feb 2024 | 106,10 | 107,60 | 103,20 | 105,90 | 105,90 | 224.671 |
| 12 feb 2024 | 107,20 | 107,60 | 105,90 | 106,10 | 106,10 | 133.807 |
| 09 feb 2024 | 110,30 | 110,80 | 106,60 | 107,20 | 107,20 | 181.350 |
| 08 feb 2024 | 107,70 | 110,20 | 107,70 | 109,90 | 109,90 | 435.112 |
| 07 feb 2024 | 109,80 | 111,30 | 107,50 | 107,70 | 107,70 | 214.756 |
| 06 feb 2024 | 108,20 | 110,50 | 106,30 | 109,80 | 109,80 | 186.502 |
| 05 feb 2024 | 103,30 | 108,10 | 102,60 | 107,80 | 107,80 | 447.801 |
| 02 feb 2024 | 96,35 | 106,00 | 95,70 | 103,20 | 103,20 | 646.348 |
| 01 feb 2024 | 93,95 | 94,80 | 92,95 | 93,55 | 93,55 | 209.780 |
| 31 gen 2024 | 94,65 | 95,30 | 91,80 | 93,95 | 93,95 | 112.672 |
| 30 gen 2024 | 94,85 | 96,75 | 94,05 | 94,65 | 94,65 | 238.925 |
| 29 gen 2024 | 92,85 | 94,25 | 91,00 | 93,30 | 93,30 | 92.918 |
| 26 gen 2024 | 91,35 | 93,30 | 89,60 | 92,85 | 92,85 | 112.296 |
| 25 gen 2024 | 89,60 | 91,65 | 88,80 | 91,35 | 91,35 | 114.823 |
| 24 gen 2024 | 87,05 | 89,80 | 87,00 | 89,60 | 89,60 | 74.632 |
| 23 gen 2024 | 85,40 | 87,80 | 85,40 | 86,90 | 86,90 | 159.328 |
| 22 gen 2024 | 82,45 | 85,85 | 82,45 | 85,85 | 85,85 | 87.733 |
| 19 gen 2024 | 82,45 | 83,00 | 81,65 | 81,95 | 81,95 | 42.938 |
| 18 gen 2024 | 82,20 | 83,00 | 81,55 | 82,55 | 82,55 | 218.642 |
| 17 gen 2024 | 84,50 | 84,95 | 81,50 | 82,25 | 82,25 | 527.205 |
| 16 gen 2024 | 87,05 | 88,65 | 85,75 | 86,00 | 86,00 | 203.256 |
| 15 gen 2024 | 85,80 | 86,35 | 85,15 | 85,30 | 85,30 | 278.360 |
| 12 gen 2024 | 83,25 | 86,25 | 82,40 | 86,00 | 86,00 | 290.080 |
| 11 gen 2024 | 82,35 | 83,30 | 81,20 | 81,65 | 81,65 | 79.899 |
| 10 gen 2024 | 84,15 | 84,45 | 81,60 | 82,35 | 82,35 | 76.869 |
| 09 gen 2024 | 83,95 | 84,45 | 82,50 | 83,65 | 83,65 | 127.329 |
| 08 gen 2024 | 81,05 | 84,10 | 81,05 | 83,95 | 83,95 | 193.276 |
| 05 gen 2024 | 82,70 | 84,20 | 81,35 | 82,90 | 82,90 | 56.473 |
| 04 gen 2024 | 81,75 | 83,85 | 81,75 | 83,80 | 83,80 | 149.948 |
| 03 gen 2024 | 83,15 | 83,15 | 81,35 | 81,75 | 81,75 | 258.379 |
| 02 gen 2024 | 85,35 | 85,80 | 83,35 | 83,80 | 83,80 | 69.353 |
| 29 dic 2023 | 85,80 | 86,50 | 84,25 | 85,30 | 85,30 | 131.940 |
| 28 dic 2023 | 85,50 | 85,90 | 83,75 | 84,95 | 84,95 | 54.566 |
| 27 dic 2023 | 84,50 | 85,90 | 84,50 | 85,75 | 85,75 | 54.488 |
| 22 dic 2023 | 84,55 | 85,00 | 83,10 | 84,50 | 84,50 | 89.274 |
| 21 dic 2023 | 83,40 | 84,65 | 81,95 | 84,50 | 84,50 | 157.386 |
| 20 dic 2023 | 83,40 | 83,50 | 81,35 | 82,95 | 82,95 | 83.365 |
| 19 dic 2023 | 81,70 | 84,00 | 81,50 | 82,95 | 82,95 | 122.334 |
| 18 dic 2023 | 80,95 | 81,05 | 79,00 | 81,05 | 81,05 | 99.753 |
| 15 dic 2023 | 78,00 | 81,60 | 78,00 | 80,95 | 80,95 | 178.450 |
| 14 dic 2023 | 73,30 | 80,90 | 73,30 | 79,65 | 79,65 | 338.686 |
| 13 dic 2023 | 71,75 | 73,35 | 71,75 | 72,85 | 72,85 | 87.741 |
| 12 dic 2023 | 72,50 | 73,20 | 71,20 | 71,60 | 71,60 | 121.087 |
| 11 dic 2023 | 73,30 | 73,50 | 72,30 | 73,20 | 73,20 | 127.343 |
| 08 dic 2023 | 74,45 | 75,85 | 72,40 | 73,15 | 73,15 | 157.145 |
| 07 dic 2023 | 73,80 | 74,40 | 72,85 | 74,25 | 74,25 | 130.570 |
| *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.