Italia markets close in 4 hours 26 minutes
FTSE MIB
34.219,52 -51,60 (-0,15%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,93 +0,12 (+0,14%) Bitcoin EUR
59.186,32 -2.746,50 (-4,43%)
Atlas Copco AB (ATCO-A.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 01:03PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 192,60 | 192,60 | 186,85 | 188,00 | 188,00 | 1.087.813 |
| 25 apr 2024 | 1.4 Dividendo | |||||
| 24 apr 2024 | 177,90 | 193,75 | 176,60 | 192,95 | 191,55 | 9.289.559 |
| 23 apr 2024 | 176,05 | 179,25 | 175,55 | 177,95 | 176,66 | 5.135.441 |
| 22 apr 2024 | 180,05 | 182,00 | 176,05 | 176,05 | 174,77 | 6.215.589 |
| 19 apr 2024 | 180,75 | 181,00 | 178,70 | 179,45 | 178,15 | 3.845.665 |
| 18 apr 2024 | 184,15 | 184,25 | 181,55 | 182,65 | 181,32 | 3.669.600 |
| 17 apr 2024 | 181,95 | 185,80 | 180,30 | 183,30 | 181,97 | 4.212.177 |
| 16 apr 2024 | 184,05 | 184,60 | 181,95 | 183,85 | 182,52 | 4.602.283 |
| 15 apr 2024 | 185,25 | 188,75 | 184,85 | 186,10 | 184,75 | 4.012.777 |
| 12 apr 2024 | 183,05 | 185,60 | 182,60 | 182,80 | 181,47 | 3.160.774 |
| 11 apr 2024 | 182,40 | 185,00 | 179,70 | 181,50 | 180,18 | 4.821.141 |
| 10 apr 2024 | 182,30 | 184,00 | 180,40 | 183,35 | 182,02 | 2.955.617 |
| 09 apr 2024 | 182,85 | 183,90 | 181,30 | 182,10 | 180,78 | 3.035.759 |
| 08 apr 2024 | 181,65 | 183,80 | 181,60 | 183,15 | 181,82 | 3.283.845 |
| 05 apr 2024 | 178,50 | 181,30 | 177,25 | 181,30 | 179,98 | 4.078.070 |
| 04 apr 2024 | 181,00 | 182,30 | 180,15 | 182,30 | 180,98 | 3.548.476 |
| 03 apr 2024 | 180,85 | 181,70 | 180,05 | 181,10 | 179,79 | 2.606.533 |
| 02 apr 2024 | 182,00 | 183,35 | 179,10 | 180,05 | 178,74 | 5.221.871 |
| 28 mar 2024 | 182,10 | 182,90 | 180,30 | 180,80 | 179,49 | 2.773.645 |
| 27 mar 2024 | 184,95 | 185,00 | 181,30 | 182,15 | 180,83 | 5.280.686 |
| 26 mar 2024 | 186,00 | 186,25 | 182,90 | 185,70 | 184,35 | 4.894.038 |
| 25 mar 2024 | 187,00 | 187,75 | 185,40 | 186,00 | 184,65 | 3.378.145 |
| 22 mar 2024 | 185,70 | 187,75 | 184,55 | 187,00 | 185,64 | 6.915.285 |
| 21 mar 2024 | 184,75 | 186,50 | 183,20 | 186,25 | 184,90 | 6.828.371 |
| 20 mar 2024 | 181,75 | 183,65 | 180,75 | 181,70 | 180,38 | 6.104.550 |
| 19 mar 2024 | 181,50 | 183,10 | 180,80 | 181,75 | 180,43 | 5.666.453 |
| 18 mar 2024 | 184,30 | 184,60 | 181,45 | 182,00 | 180,68 | 4.005.596 |
| 15 mar 2024 | 182,50 | 185,65 | 182,05 | 184,20 | 182,86 | 9.369.700 |
| 14 mar 2024 | 183,40 | 183,80 | 182,20 | 182,85 | 181,52 | 4.554.156 |
| 13 mar 2024 | 183,90 | 184,00 | 181,75 | 182,60 | 181,28 | 6.288.227 |
| 12 mar 2024 | 179,85 | 183,25 | 179,55 | 182,60 | 181,28 | 7.253.761 |
| 11 mar 2024 | 181,75 | 181,75 | 177,65 | 179,10 | 177,80 | 5.653.429 |
| 08 mar 2024 | 181,15 | 184,35 | 180,80 | 182,55 | 181,23 | 5.070.666 |
| 07 mar 2024 | 179,70 | 181,85 | 178,15 | 181,05 | 179,74 | 7.994.074 |
| 06 mar 2024 | 178,60 | 179,65 | 176,40 | 179,35 | 178,05 | 10.511.723 |
| 05 mar 2024 | 179,40 | 180,35 | 178,15 | 178,85 | 177,55 | 6.536.593 |
| 04 mar 2024 | 181,70 | 181,70 | 178,55 | 180,00 | 178,69 | 5.181.027 |
| 01 mar 2024 | 180,90 | 181,10 | 178,80 | 180,10 | 178,79 | 3.265.844 |
| 29 feb 2024 | 181,00 | 181,00 | 178,40 | 179,75 | 178,45 | 6.016.866 |
| 28 feb 2024 | 178,70 | 180,30 | 178,10 | 180,00 | 178,69 | 3.042.552 |
| 27 feb 2024 | 180,75 | 181,00 | 178,25 | 179,15 | 177,85 | 3.030.031 |
| 26 feb 2024 | 178,05 | 180,75 | 176,60 | 180,60 | 179,29 | 3.094.092 |
| 23 feb 2024 | 179,70 | 180,45 | 177,75 | 178,40 | 177,11 | 3.564.888 |
| 22 feb 2024 | 178,00 | 181,05 | 177,90 | 179,60 | 178,30 | 4.538.892 |
| 21 feb 2024 | 175,00 | 175,75 | 173,55 | 175,65 | 174,38 | 2.066.248 |
| 20 feb 2024 | 176,40 | 176,85 | 173,15 | 174,55 | 173,28 | 2.352.031 |
| 19 feb 2024 | 175,05 | 177,00 | 174,25 | 176,80 | 175,52 | 1.993.307 |
| 16 feb 2024 | 171,35 | 176,80 | 171,30 | 176,80 | 175,52 | 6.360.631 |
| 15 feb 2024 | 170,50 | 172,60 | 168,90 | 170,15 | 168,92 | 4.577.880 |
| 14 feb 2024 | 168,80 | 169,95 | 168,05 | 168,55 | 167,33 | 3.620.270 |
| 13 feb 2024 | 171,00 | 171,10 | 165,50 | 168,60 | 167,38 | 4.098.445 |
| 12 feb 2024 | 171,90 | 172,55 | 170,75 | 171,30 | 170,06 | 2.086.803 |
| 09 feb 2024 | 171,15 | 173,30 | 170,35 | 171,25 | 170,01 | 2.474.590 |
| 08 feb 2024 | 168,80 | 171,05 | 168,15 | 171,05 | 169,81 | 2.195.437 |
| 07 feb 2024 | 169,50 | 169,70 | 167,25 | 168,70 | 167,48 | 3.754.549 |
| 06 feb 2024 | 168,45 | 169,95 | 166,95 | 169,35 | 168,12 | 2.827.914 |
| 05 feb 2024 | 168,95 | 169,15 | 166,60 | 167,00 | 165,79 | 3.106.387 |
| 02 feb 2024 | 170,85 | 171,80 | 168,75 | 169,30 | 168,07 | 3.193.816 |
| 01 feb 2024 | 167,05 | 170,35 | 166,00 | 169,05 | 167,82 | 3.426.584 |
| 31 gen 2024 | 165,85 | 167,45 | 165,30 | 166,95 | 165,74 | 5.446.803 |
| 30 gen 2024 | 165,80 | 166,70 | 164,70 | 165,55 | 164,35 | 2.842.763 |
| 29 gen 2024 | 162,95 | 166,95 | 162,15 | 165,80 | 164,60 | 3.919.443 |
| 26 gen 2024 | 159,80 | 164,95 | 159,80 | 163,85 | 162,66 | 4.283.958 |
| 25 gen 2024 | 170,80 | 173,85 | 162,25 | 163,90 | 162,71 | 11.881.240 |
| 24 gen 2024 | 170,80 | 172,90 | 169,25 | 170,90 | 169,66 | 4.201.037 |
| 23 gen 2024 | 169,55 | 170,15 | 167,15 | 168,55 | 167,33 | 3.714.542 |
| 22 gen 2024 | 166,20 | 169,30 | 165,55 | 168,75 | 167,53 | 4.544.533 |
| 19 gen 2024 | 165,25 | 166,55 | 163,95 | 164,45 | 163,26 | 3.967.499 |
| 18 gen 2024 | 163,05 | 165,60 | 163,05 | 164,45 | 163,26 | 5.451.869 |
| 17 gen 2024 | 164,15 | 164,95 | 162,55 | 163,95 | 162,76 | 3.968.898 |
| 16 gen 2024 | 164,35 | 167,00 | 163,60 | 166,80 | 165,59 | 3.211.378 |
| 15 gen 2024 | 166,75 | 166,75 | 164,75 | 165,10 | 163,90 | 1.753.745 |
| 12 gen 2024 | 164,50 | 166,55 | 164,20 | 166,50 | 165,29 | 3.438.974 |
| 11 gen 2024 | 166,00 | 167,50 | 163,45 | 163,85 | 162,66 | 3.472.422 |
| 10 gen 2024 | 163,10 | 164,80 | 162,75 | 163,75 | 162,56 | 4.804.609 |
| 09 gen 2024 | 164,50 | 164,50 | 161,80 | 163,15 | 161,97 | 3.512.106 |
| 08 gen 2024 | 162,05 | 163,95 | 161,40 | 163,80 | 162,61 | 5.630.953 |
| 05 gen 2024 | 165,15 | 165,20 | 161,65 | 161,65 | 160,48 | 3.806.477 |
| 04 gen 2024 | 167,85 | 168,35 | 164,40 | 166,20 | 164,99 | 5.374.659 |
| 03 gen 2024 | 170,50 | 170,50 | 167,00 | 168,25 | 167,03 | 4.541.380 |
| 02 gen 2024 | 173,75 | 174,70 | 170,65 | 171,00 | 169,76 | 2.962.308 |
| 29 dic 2023 | 172,45 | 174,15 | 172,45 | 173,55 | 172,29 | 1.870.031 |
| 28 dic 2023 | 172,85 | 173,70 | 172,10 | 172,50 | 171,25 | 2.089.348 |
| 27 dic 2023 | 171,80 | 173,60 | 171,70 | 172,40 | 171,15 | 2.647.480 |
| 22 dic 2023 | 169,95 | 172,25 | 169,50 | 171,45 | 170,21 | 3.373.181 |
| 21 dic 2023 | 171,65 | 171,85 | 170,00 | 171,15 | 169,91 | 3.692.756 |
| 20 dic 2023 | 171,05 | 172,60 | 170,25 | 171,90 | 170,65 | 7.037.257 |
| 19 dic 2023 | 169,85 | 171,75 | 169,60 | 171,35 | 170,11 | 5.356.750 |
| 18 dic 2023 | 170,90 | 170,90 | 168,90 | 169,40 | 168,17 | 5.664.032 |
| 15 dic 2023 | 168,70 | 172,05 | 168,60 | 172,00 | 170,75 | 8.416.175 |
| 14 dic 2023 | 168,25 | 169,35 | 166,45 | 167,90 | 166,68 | 6.184.617 |
| 13 dic 2023 | 167,45 | 168,15 | 166,10 | 166,15 | 164,94 | 8.134.177 |
| 12 dic 2023 | 166,15 | 167,55 | 166,05 | 167,40 | 166,19 | 5.830.614 |
| 11 dic 2023 | 165,05 | 167,55 | 164,80 | 167,45 | 166,24 | 5.126.143 |
| 08 dic 2023 | 163,20 | 165,70 | 162,95 | 165,15 | 163,95 | 3.749.787 |
| 07 dic 2023 | 164,75 | 165,20 | 162,75 | 163,45 | 162,26 | 3.619.479 |
| 06 dic 2023 | 162,50 | 165,80 | 161,90 | 165,35 | 164,15 | 4.284.947 |
| 05 dic 2023 | 161,45 | 162,20 | 160,65 | 162,10 | 160,92 | 4.277.278 |
| 04 dic 2023 | 162,40 | 163,05 | 160,50 | 161,40 | 160,23 | 3.588.180 |
| *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.