Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.274,95 +304,04 (+0,51%)
ASSA ABLOY AB (publ) (ASAZF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:51PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | 208 |
| 20 giu 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 922 |
| 18 giu 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 17 giu 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | 187 |
| 14 giu 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | 161 |
| 13 giu 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | 300 |
| 12 giu 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 11 giu 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 10 giu 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 07 giu 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 06 giu 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | 500 |
| 05 giu 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 04 giu 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 03 giu 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 31 mag 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 30 mag 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | 100 |
| 29 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 28 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 24 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 23 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 22 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 21 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 20 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 17 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 16 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 15 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 14 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 13 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 10 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 09 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 08 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 07 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 06 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 03 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 02 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 01 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 30 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 29 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 26 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | 900 |
| 25 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 25 apr 2024 | 2.7 Dividendo | |||||
| 24 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 24,50 | - |
| 23 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 24,50 | 200 |
| 22 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 25,67 | 205 |
| 19 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 25,76 | - |
| 18 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 25,76 | - |
| 17 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 25,76 | - |
| 16 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 25,76 | - |
| 15 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 25,76 | 128 |
| 12 apr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 25,90 | - |
| 11 apr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 25,90 | 690 |
| 10 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 26,12 | - |
| 09 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 26,12 | - |
| 08 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 26,12 | - |
| 05 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 26,12 | - |
| 04 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 26,12 | - |
| 03 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 26,12 | - |
| 02 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 26,12 | - |
| 01 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 26,12 | 4.250 |
| 28 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 25,54 | - |
| 27 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 25,54 | - |
| 26 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 25,54 | - |
| 25 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 25,54 | - |
| 22 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 25,54 | - |
| 21 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 25,54 | - |
| 20 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 25,54 | - |
| 19 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 25,54 | - |
| 18 mar 2024 | 28,80 | 28,80 | 28,36 | 28,36 | 25,54 | 208 |
| 15 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 26,89 | - |
| 14 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 26,89 | - |
| 13 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 26,89 | 1.317 |
| 12 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 11 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 08 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 07 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 06 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 05 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 04 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 01 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 29 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 28 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 27 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 26 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 23 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 22 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 21 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | - |
| 20 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 25,34 | 154 |
| 16 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 24,77 | 350 |
| 15 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | - |
| 14 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | - |
| 13 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | - |
| 12 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | - |
| 09 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | - |
| 08 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | - |
| 07 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | - |
| 06 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | - |
| 05 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | - |
| 02 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | - |
| 01 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 24,52 | 174 |
| 31 gen 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 24,58 | 134 |
| *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.