Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.950,48 -141,02 (-0,23%)
Beijer Ref AB (publ) (BEIJ-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 165,80 | 170,15 | 165,80 | 168,05 | 168,05 | 1.071.465 |
| 19 giu 2024 | 163,60 | 166,35 | 162,65 | 164,20 | 164,20 | 435.660 |
| 18 giu 2024 | 164,80 | 166,00 | 162,40 | 163,60 | 163,60 | 543.293 |
| 17 giu 2024 | 164,65 | 166,50 | 163,00 | 163,50 | 163,50 | 531.238 |
| 14 giu 2024 | 169,35 | 169,35 | 164,30 | 164,55 | 164,55 | 317.885 |
| 13 giu 2024 | 172,80 | 173,10 | 168,50 | 169,05 | 169,05 | 392.488 |
| 12 giu 2024 | 169,55 | 174,00 | 168,85 | 172,65 | 172,65 | 451.649 |
| 11 giu 2024 | 166,00 | 170,40 | 166,00 | 169,15 | 169,15 | 399.106 |
| 10 giu 2024 | 167,65 | 170,20 | 164,75 | 165,40 | 165,40 | 364.895 |
| 07 giu 2024 | 165,85 | 170,45 | 165,10 | 170,20 | 170,20 | 1.048.307 |
| 05 giu 2024 | 161,00 | 163,85 | 160,80 | 163,60 | 163,60 | 332.287 |
| 04 giu 2024 | 163,55 | 164,10 | 160,30 | 160,50 | 160,50 | 345.533 |
| 03 giu 2024 | 170,40 | 171,00 | 164,00 | 164,60 | 164,60 | 721.179 |
| 31 mag 2024 | 167,35 | 170,15 | 161,45 | 170,15 | 170,15 | 7.530.306 |
| 30 mag 2024 | 164,65 | 167,40 | 164,10 | 167,30 | 167,30 | 822.326 |
| 29 mag 2024 | 166,85 | 166,85 | 163,70 | 166,00 | 166,00 | 570.477 |
| 28 mag 2024 | 165,70 | 169,95 | 165,00 | 168,00 | 168,00 | 496.533 |
| 27 mag 2024 | 166,90 | 167,60 | 163,70 | 165,75 | 165,75 | 325.330 |
| 24 mag 2024 | 167,60 | 169,35 | 166,75 | 167,60 | 167,60 | 330.613 |
| 23 mag 2024 | 168,30 | 171,20 | 166,30 | 169,50 | 169,50 | 466.736 |
| 22 mag 2024 | 169,60 | 170,50 | 164,70 | 168,10 | 168,10 | 1.347.385 |
| 21 mag 2024 | 168,10 | 170,50 | 167,00 | 169,70 | 169,70 | 480.177 |
| 20 mag 2024 | 162,95 | 165,55 | 162,20 | 165,25 | 165,25 | 365.725 |
| 17 mag 2024 | 164,80 | 164,85 | 161,80 | 162,95 | 162,95 | 382.615 |
| 16 mag 2024 | 168,75 | 171,00 | 165,60 | 165,60 | 165,60 | 599.433 |
| 15 mag 2024 | 175,50 | 176,10 | 168,10 | 168,75 | 168,75 | 984.081 |
| 14 mag 2024 | 164,85 | 175,25 | 164,85 | 175,25 | 175,25 | 1.040.650 |
| 13 mag 2024 | 165,20 | 165,35 | 161,60 | 164,85 | 164,85 | 1.014.633 |
| 10 mag 2024 | 163,00 | 168,95 | 163,00 | 168,45 | 168,45 | 651.587 |
| 08 mag 2024 | 163,40 | 164,05 | 161,30 | 161,30 | 161,30 | 640.555 |
| 07 mag 2024 | 160,65 | 163,95 | 159,55 | 163,55 | 163,55 | 882.935 |
| 06 mag 2024 | 156,00 | 159,75 | 154,00 | 159,75 | 159,75 | 587.167 |
| 03 mag 2024 | 152,85 | 156,00 | 151,80 | 154,75 | 154,75 | 324.096 |
| 02 mag 2024 | 158,45 | 161,00 | 152,30 | 152,35 | 152,35 | 759.937 |
| 30 apr 2024 | 159,60 | 159,80 | 155,65 | 158,45 | 158,45 | 444.738 |
| 29 apr 2024 | 160,15 | 160,85 | 157,70 | 159,60 | 159,60 | 577.512 |
| 26 apr 2024 | 161,05 | 162,10 | 157,75 | 160,15 | 160,15 | 628.812 |
| 25 apr 2024 | 162,00 | 163,50 | 157,60 | 159,90 | 159,90 | 978.985 |
| 24 apr 2024 | 160,55 | 162,00 | 156,80 | 162,00 | 162,00 | 1.687.555 |
| 24 apr 2024 | 0.65 Dividendo | |||||
| 23 apr 2024 | 147,75 | 164,95 | 145,95 | 155,00 | 154,35 | 1.654.784 |
| 22 apr 2024 | 142,00 | 147,75 | 140,60 | 147,75 | 147,13 | 971.446 |
| 19 apr 2024 | 140,00 | 142,15 | 139,50 | 140,60 | 140,01 | 422.098 |
| 18 apr 2024 | 141,55 | 142,50 | 139,55 | 142,50 | 141,90 | 439.431 |
| 17 apr 2024 | 141,75 | 144,10 | 140,20 | 141,05 | 140,46 | 403.661 |
| 16 apr 2024 | 148,90 | 149,10 | 141,45 | 142,30 | 141,70 | 837.983 |
| 15 apr 2024 | 149,90 | 153,75 | 148,65 | 151,30 | 150,67 | 601.831 |
| 12 apr 2024 | 154,75 | 156,40 | 150,10 | 151,60 | 150,96 | 429.584 |
| 11 apr 2024 | 151,75 | 154,00 | 149,10 | 152,50 | 151,86 | 621.429 |
| 10 apr 2024 | 155,55 | 161,75 | 149,80 | 152,00 | 151,36 | 647.935 |
| 09 apr 2024 | 150,50 | 153,10 | 149,65 | 149,70 | 149,07 | 342.683 |
| 08 apr 2024 | 149,50 | 152,45 | 148,35 | 150,60 | 149,97 | 224.702 |
| 05 apr 2024 | 150,30 | 152,90 | 149,50 | 149,50 | 148,87 | 416.800 |
| 04 apr 2024 | 156,10 | 156,55 | 152,00 | 153,55 | 152,91 | 335.906 |
| 03 apr 2024 | 157,20 | 158,25 | 152,20 | 156,10 | 155,45 | 391.573 |
| 02 apr 2024 | 159,65 | 162,20 | 156,00 | 157,20 | 156,54 | 703.448 |
| 28 mar 2024 | 162,30 | 164,10 | 156,80 | 159,00 | 158,33 | 630.633 |
| 27 mar 2024 | 150,30 | 162,30 | 150,10 | 162,30 | 161,62 | 2.387.502 |
| 26 mar 2024 | 143,00 | 149,30 | 142,90 | 149,30 | 148,67 | 698.742 |
| 25 mar 2024 | 141,10 | 144,50 | 140,30 | 144,00 | 143,40 | 363.684 |
| 22 mar 2024 | 140,30 | 144,30 | 138,90 | 141,10 | 140,51 | 507.188 |
| 21 mar 2024 | 140,70 | 142,40 | 138,60 | 140,60 | 140,01 | 533.599 |
| 20 mar 2024 | 134,10 | 137,80 | 133,60 | 136,10 | 135,53 | 505.367 |
| 19 mar 2024 | 133,90 | 134,40 | 132,30 | 134,10 | 133,54 | 726.953 |
| 18 mar 2024 | 133,80 | 136,20 | 133,20 | 135,10 | 134,53 | 302.459 |
| 15 mar 2024 | 133,40 | 134,80 | 132,40 | 133,60 | 133,04 | 744.909 |
| 14 mar 2024 | 133,90 | 134,60 | 132,60 | 133,50 | 132,94 | 407.487 |
| 13 mar 2024 | 135,00 | 137,00 | 133,30 | 134,10 | 133,54 | 458.126 |
| 12 mar 2024 | 132,50 | 134,50 | 131,50 | 134,50 | 133,94 | 546.930 |
| 11 mar 2024 | 138,10 | 138,10 | 132,30 | 132,60 | 132,04 | 619.678 |
| 08 mar 2024 | 138,50 | 139,60 | 137,00 | 138,80 | 138,22 | 372.241 |
| 07 mar 2024 | 137,50 | 139,00 | 134,10 | 138,50 | 137,92 | 1.188.637 |
| 06 mar 2024 | 139,80 | 143,40 | 138,40 | 138,40 | 137,82 | 935.092 |
| 05 mar 2024 | 142,20 | 143,50 | 139,80 | 139,80 | 139,21 | 431.715 |
| 04 mar 2024 | 147,40 | 147,90 | 143,40 | 143,40 | 142,80 | 328.413 |
| 01 mar 2024 | 145,60 | 148,10 | 145,20 | 147,40 | 146,78 | 254.361 |
| 29 feb 2024 | 145,80 | 147,00 | 144,20 | 145,60 | 144,99 | 812.470 |
| 28 feb 2024 | 146,50 | 147,50 | 144,70 | 145,00 | 144,39 | 302.653 |
| 27 feb 2024 | 146,40 | 148,30 | 145,00 | 145,60 | 144,99 | 360.643 |
| 26 feb 2024 | 145,90 | 149,00 | 143,90 | 144,50 | 143,89 | 629.368 |
| 23 feb 2024 | 143,50 | 146,60 | 142,90 | 146,00 | 145,39 | 322.385 |
| 22 feb 2024 | 145,00 | 146,30 | 143,50 | 143,50 | 142,90 | 365.191 |
| 21 feb 2024 | 145,80 | 147,60 | 143,00 | 144,70 | 144,09 | 329.504 |
| 20 feb 2024 | 144,60 | 146,60 | 143,40 | 145,80 | 145,19 | 565.858 |
| 19 feb 2024 | 144,00 | 145,80 | 143,30 | 145,40 | 144,79 | 308.083 |
| 16 feb 2024 | 146,90 | 149,40 | 143,00 | 144,70 | 144,09 | 808.430 |
| 15 feb 2024 | 147,60 | 148,70 | 144,30 | 145,90 | 145,29 | 1.255.142 |
| 14 feb 2024 | 148,10 | 148,10 | 144,40 | 145,90 | 145,29 | 477.228 |
| 13 feb 2024 | 146,00 | 148,40 | 144,20 | 146,00 | 145,39 | 958.353 |
| 12 feb 2024 | 146,60 | 148,60 | 144,80 | 146,20 | 145,59 | 495.591 |
| 09 feb 2024 | 147,80 | 148,90 | 146,70 | 146,70 | 146,08 | 576.413 |
| 08 feb 2024 | 144,80 | 148,90 | 144,40 | 147,70 | 147,08 | 1.587.797 |
| 07 feb 2024 | 140,50 | 144,70 | 140,30 | 144,70 | 144,09 | 1.170.852 |
| 06 feb 2024 | 140,40 | 140,80 | 136,90 | 140,50 | 139,91 | 720.312 |
| 05 feb 2024 | 137,50 | 141,60 | 137,20 | 139,10 | 138,52 | 613.184 |
| 02 feb 2024 | 138,90 | 140,50 | 135,00 | 137,50 | 136,92 | 884.777 |
| 01 feb 2024 | 140,80 | 143,90 | 136,70 | 137,90 | 137,32 | 1.108.521 |
| 31 gen 2024 | 133,00 | 142,90 | 128,80 | 142,80 | 142,20 | 2.174.929 |
| 30 gen 2024 | 127,70 | 129,10 | 127,00 | 127,60 | 127,06 | 579.314 |
| 29 gen 2024 | 127,80 | 128,10 | 122,90 | 127,90 | 127,36 | 720.290 |
| *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.