Italia markets close in 2 hours 49 minutes
FTSE MIB
33.804,25 +57,59 (+0,17%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,62 +0,62 (+0,78%) Bitcoin EUR
54.976,51 +652,59 (+1,20%)
Betsson AB (publ) (BETS-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 02:41PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 123,00 | 127,90 | 122,80 | 124,50 | 124,50 | 628.265 |
| 30 apr 2024 | 121,10 | 123,50 | 121,10 | 122,50 | 122,50 | 426.831 |
| 29 apr 2024 | 124,60 | 125,80 | 119,10 | 121,10 | 121,10 | 1.318.657 |
| 26 apr 2024 | 116,50 | 124,80 | 116,20 | 122,00 | 122,00 | 2.649.731 |
| 25 apr 2024 | 107,80 | 108,70 | 106,10 | 107,70 | 107,70 | 614.350 |
| 24 apr 2024 | 107,90 | 110,00 | 106,90 | 108,20 | 108,20 | 391.236 |
| 23 apr 2024 | 106,20 | 107,70 | 105,50 | 107,40 | 107,40 | 277.521 |
| 22 apr 2024 | 107,10 | 108,10 | 106,00 | 106,20 | 106,20 | 226.407 |
| 19 apr 2024 | 107,90 | 108,40 | 105,30 | 107,10 | 107,10 | 487.697 |
| 18 apr 2024 | 110,80 | 111,50 | 106,20 | 107,90 | 107,90 | 448.282 |
| 17 apr 2024 | 109,30 | 112,30 | 106,80 | 110,30 | 110,30 | 563.097 |
| 16 apr 2024 | 107,00 | 110,30 | 106,80 | 109,80 | 109,80 | 369.746 |
| 15 apr 2024 | 109,60 | 109,60 | 107,70 | 108,10 | 108,10 | 291.127 |
| 12 apr 2024 | 109,40 | 111,00 | 109,30 | 109,70 | 109,70 | 279.958 |
| 11 apr 2024 | 108,00 | 109,50 | 107,40 | 108,90 | 108,90 | 309.945 |
| 10 apr 2024 | 109,30 | 110,30 | 107,70 | 108,00 | 108,00 | 271.698 |
| 09 apr 2024 | 108,60 | 109,40 | 108,00 | 108,60 | 108,60 | 178.421 |
| 08 apr 2024 | 107,50 | 108,70 | 107,20 | 108,70 | 108,70 | 288.242 |
| 05 apr 2024 | 105,90 | 107,50 | 105,10 | 107,50 | 107,50 | 229.226 |
| 04 apr 2024 | 106,60 | 107,40 | 105,90 | 106,90 | 106,90 | 248.603 |
| 03 apr 2024 | 106,20 | 107,00 | 104,70 | 107,00 | 107,00 | 233.859 |
| 02 apr 2024 | 106,50 | 107,50 | 105,10 | 106,40 | 106,40 | 287.281 |
| 28 mar 2024 | 106,10 | 106,90 | 105,10 | 105,90 | 105,90 | 154.274 |
| 27 mar 2024 | 106,00 | 107,30 | 105,60 | 105,60 | 105,60 | 231.163 |
| 26 mar 2024 | 104,00 | 107,50 | 104,00 | 105,90 | 105,90 | 386.151 |
| 25 mar 2024 | 105,00 | 105,80 | 103,90 | 104,60 | 104,60 | 353.513 |
| 22 mar 2024 | 106,00 | 107,30 | 104,80 | 104,90 | 104,90 | 486.947 |
| 21 mar 2024 | 106,00 | 106,90 | 105,40 | 106,20 | 106,20 | 258.660 |
| 20 mar 2024 | 105,30 | 106,30 | 105,20 | 106,00 | 106,00 | 214.541 |
| 19 mar 2024 | 105,10 | 106,00 | 104,10 | 105,30 | 105,30 | 257.320 |
| 18 mar 2024 | 103,50 | 105,40 | 103,00 | 105,10 | 105,10 | 392.398 |
| 15 mar 2024 | 102,40 | 103,90 | 102,30 | 103,50 | 103,50 | 260.412 |
| 14 mar 2024 | 101,30 | 103,50 | 101,30 | 102,40 | 102,40 | 339.401 |
| 13 mar 2024 | 101,60 | 101,60 | 100,30 | 101,30 | 101,30 | 279.539 |
| 12 mar 2024 | 100,20 | 102,00 | 99,25 | 101,60 | 101,60 | 435.145 |
| 11 mar 2024 | 100,20 | 100,40 | 99,10 | 99,75 | 99,75 | 460.034 |
| 08 mar 2024 | 101,00 | 101,20 | 99,80 | 100,20 | 100,20 | 354.632 |
| 07 mar 2024 | 101,00 | 101,50 | 99,95 | 101,00 | 101,00 | 424.787 |
| 06 mar 2024 | 101,80 | 102,70 | 100,70 | 101,70 | 101,70 | 534.383 |
| 05 mar 2024 | 103,70 | 103,70 | 101,70 | 101,80 | 101,80 | 362.639 |
| 04 mar 2024 | 103,20 | 105,00 | 101,60 | 103,90 | 103,90 | 749.898 |
| 01 mar 2024 | 102,20 | 104,20 | 101,80 | 103,20 | 103,20 | 1.132.961 |
| 29 feb 2024 | 104,20 | 104,70 | 101,50 | 102,40 | 102,40 | 1.124.784 |
| 28 feb 2024 | 104,70 | 105,10 | 103,30 | 104,00 | 104,00 | 566.193 |
| 27 feb 2024 | 104,10 | 104,70 | 103,10 | 104,70 | 104,70 | 578.324 |
| 26 feb 2024 | 106,00 | 106,60 | 104,10 | 104,70 | 104,70 | 388.071 |
| 23 feb 2024 | 105,30 | 107,20 | 104,70 | 106,00 | 106,00 | 554.228 |
| 22 feb 2024 | 108,10 | 108,40 | 103,90 | 105,30 | 105,30 | 929.320 |
| 21 feb 2024 | 108,00 | 109,20 | 105,10 | 107,50 | 107,50 | 1.019.388 |
| 20 feb 2024 | 108,00 | 109,50 | 107,30 | 108,00 | 108,00 | 1.044.508 |
| 19 feb 2024 | 103,50 | 108,00 | 102,20 | 107,60 | 107,60 | 1.272.776 |
| 16 feb 2024 | 108,70 | 109,50 | 104,10 | 104,10 | 104,10 | 1.580.873 |
| 15 feb 2024 | 117,00 | 117,90 | 104,60 | 107,10 | 107,10 | 5.640.912 |
| 14 feb 2024 | 119,30 | 121,20 | 118,60 | 120,90 | 120,90 | 537.576 |
| 13 feb 2024 | 120,80 | 120,80 | 118,50 | 119,30 | 119,30 | 271.851 |
| 12 feb 2024 | 120,00 | 121,60 | 119,70 | 120,70 | 120,70 | 405.458 |
| 09 feb 2024 | 118,70 | 120,00 | 118,10 | 119,90 | 119,90 | 353.506 |
| 08 feb 2024 | 116,20 | 118,50 | 116,20 | 118,50 | 118,50 | 211.764 |
| 07 feb 2024 | 117,00 | 117,50 | 114,90 | 116,20 | 116,20 | 333.261 |
| 06 feb 2024 | 114,80 | 117,40 | 114,50 | 117,00 | 117,00 | 290.435 |
| 05 feb 2024 | 116,00 | 118,30 | 113,70 | 114,40 | 114,40 | 389.188 |
| 02 feb 2024 | 115,20 | 117,20 | 115,20 | 115,90 | 115,90 | 370.890 |
| 01 feb 2024 | 113,30 | 118,30 | 113,10 | 115,60 | 115,60 | 559.846 |
| 31 gen 2024 | 113,40 | 115,00 | 113,20 | 113,40 | 113,40 | 363.207 |
| 30 gen 2024 | 114,00 | 114,90 | 112,80 | 113,40 | 113,40 | 211.486 |
| 29 gen 2024 | 111,50 | 114,20 | 111,10 | 113,80 | 113,80 | 339.693 |
| 26 gen 2024 | 111,80 | 112,20 | 111,10 | 111,20 | 111,20 | 212.121 |
| 25 gen 2024 | 112,20 | 112,50 | 111,20 | 111,50 | 111,50 | 432.780 |
| 24 gen 2024 | 112,40 | 112,60 | 110,40 | 112,10 | 112,10 | 418.473 |
| 23 gen 2024 | 113,10 | 113,20 | 111,00 | 111,40 | 111,40 | 372.614 |
| 22 gen 2024 | 115,00 | 116,50 | 112,80 | 113,10 | 113,10 | 659.419 |
| 19 gen 2024 | 112,50 | 113,20 | 108,90 | 108,90 | 108,90 | 382.617 |
| 18 gen 2024 | 108,00 | 112,70 | 108,00 | 112,30 | 112,30 | 671.462 |
| 17 gen 2024 | 108,00 | 108,70 | 107,00 | 108,30 | 108,30 | 415.677 |
| 16 gen 2024 | 108,20 | 110,00 | 107,60 | 109,30 | 109,30 | 342.948 |
| 15 gen 2024 | 109,60 | 110,20 | 108,70 | 108,90 | 108,90 | 190.884 |
| 12 gen 2024 | 111,60 | 113,30 | 110,40 | 110,90 | 110,90 | 346.131 |
| 11 gen 2024 | 113,00 | 114,90 | 111,50 | 111,60 | 111,60 | 310.304 |
| 10 gen 2024 | 109,90 | 114,60 | 109,90 | 112,30 | 112,30 | 415.130 |
| 09 gen 2024 | 109,20 | 110,60 | 108,70 | 109,90 | 109,90 | 212.201 |
| 08 gen 2024 | 107,10 | 109,30 | 106,00 | 109,30 | 109,30 | 258.402 |
| 05 gen 2024 | 108,10 | 108,30 | 106,20 | 107,10 | 107,10 | 275.831 |
| 04 gen 2024 | 107,20 | 108,70 | 106,40 | 108,30 | 108,30 | 218.214 |
| 03 gen 2024 | 108,60 | 109,20 | 106,80 | 107,10 | 107,10 | 315.194 |
| 02 gen 2024 | 108,70 | 111,00 | 108,60 | 108,60 | 108,60 | 253.773 |
| 29 dic 2023 | 106,60 | 109,10 | 106,60 | 108,50 | 108,50 | 300.002 |
| 28 dic 2023 | 105,90 | 107,90 | 105,90 | 106,40 | 106,40 | 276.556 |
| 27 dic 2023 | 105,60 | 106,60 | 105,40 | 106,10 | 106,10 | 347.345 |
| 22 dic 2023 | 105,00 | 106,20 | 103,70 | 105,40 | 105,40 | 745.015 |
| 21 dic 2023 | 115,00 | 115,00 | 103,90 | 106,50 | 106,50 | 1.831.867 |
| 20 dic 2023 | 114,70 | 115,80 | 113,90 | 115,10 | 115,10 | 267.348 |
| 19 dic 2023 | 112,00 | 114,30 | 112,00 | 114,30 | 114,30 | 162.966 |
| 18 dic 2023 | 112,00 | 113,70 | 111,00 | 112,00 | 112,00 | 195.904 |
| 15 dic 2023 | 111,50 | 113,90 | 111,50 | 112,50 | 112,50 | 392.946 |
| 14 dic 2023 | 111,00 | 112,70 | 110,70 | 111,10 | 111,10 | 390.296 |
| 13 dic 2023 | 110,40 | 111,10 | 109,60 | 109,60 | 109,60 | 224.623 |
| 12 dic 2023 | 111,00 | 111,90 | 110,00 | 110,60 | 110,60 | 221.643 |
| 11 dic 2023 | 109,50 | 111,20 | 109,20 | 111,10 | 111,10 | 212.855 |
| 08 dic 2023 | 108,50 | 109,80 | 108,40 | 109,00 | 109,00 | 237.758 |
| 07 dic 2023 | 108,20 | 109,20 | 106,50 | 108,40 | 108,40 | 308.331 |
| *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.