Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.980,93 -1.232,09 (-2,05%)
BHG Group AB (publ) (BHG.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 14,88 | 14,88 | 14,00 | 14,00 | 14,00 | 1.455.765 |
| 25 apr 2024 | 17,50 | 18,50 | 14,61 | 14,71 | 14,71 | 1.795.224 |
| 24 apr 2024 | 17,99 | 18,31 | 17,11 | 17,23 | 17,23 | 367.693 |
| 23 apr 2024 | 17,42 | 18,47 | 17,42 | 17,99 | 17,99 | 382.972 |
| 22 apr 2024 | 17,71 | 17,90 | 17,31 | 17,42 | 17,42 | 273.280 |
| 19 apr 2024 | 17,89 | 17,90 | 17,24 | 17,71 | 17,71 | 327.112 |
| 18 apr 2024 | 18,00 | 18,36 | 17,74 | 18,14 | 18,14 | 260.698 |
| 17 apr 2024 | 18,81 | 18,99 | 18,02 | 18,05 | 18,05 | 313.471 |
| 16 apr 2024 | 18,88 | 19,10 | 18,47 | 18,79 | 18,79 | 299.763 |
| 15 apr 2024 | 18,90 | 19,64 | 18,56 | 18,94 | 18,94 | 303.540 |
| 12 apr 2024 | 20,12 | 20,12 | 18,84 | 18,97 | 18,97 | 448.519 |
| 11 apr 2024 | 19,20 | 20,22 | 19,09 | 19,43 | 19,43 | 667.774 |
| 10 apr 2024 | 19,60 | 20,48 | 18,98 | 19,06 | 19,06 | 575.027 |
| 09 apr 2024 | 19,25 | 20,20 | 18,88 | 19,46 | 19,46 | 554.094 |
| 08 apr 2024 | 19,12 | 19,60 | 18,86 | 19,25 | 19,25 | 260.234 |
| 05 apr 2024 | 19,34 | 19,51 | 18,69 | 19,01 | 19,01 | 326.344 |
| 04 apr 2024 | 19,25 | 20,48 | 19,00 | 19,65 | 19,65 | 685.152 |
| 03 apr 2024 | 18,18 | 19,45 | 18,18 | 19,10 | 19,10 | 416.439 |
| 02 apr 2024 | 18,29 | 18,82 | 17,80 | 18,18 | 18,18 | 602.469 |
| 28 mar 2024 | 17,89 | 18,73 | 17,53 | 18,50 | 18,50 | 217.263 |
| 27 mar 2024 | 17,22 | 18,94 | 17,20 | 17,87 | 17,87 | 703.698 |
| 26 mar 2024 | 16,70 | 17,13 | 16,55 | 16,97 | 16,97 | 250.793 |
| 25 mar 2024 | 16,88 | 17,17 | 16,68 | 16,72 | 16,72 | 207.230 |
| 22 mar 2024 | 16,94 | 17,29 | 16,70 | 16,88 | 16,88 | 434.882 |
| 21 mar 2024 | 17,42 | 18,08 | 16,81 | 17,17 | 17,17 | 495.038 |
| 20 mar 2024 | 16,61 | 17,32 | 16,61 | 17,28 | 17,28 | 387.857 |
| 19 mar 2024 | 15,20 | 17,11 | 14,97 | 17,03 | 17,03 | 880.979 |
| 18 mar 2024 | 15,21 | 15,59 | 14,88 | 15,20 | 15,20 | 347.849 |
| 15 mar 2024 | 15,66 | 15,91 | 15,03 | 15,21 | 15,21 | 479.303 |
| 14 mar 2024 | 15,64 | 16,19 | 15,58 | 15,67 | 15,67 | 362.008 |
| 13 mar 2024 | 15,00 | 15,95 | 14,86 | 15,76 | 15,76 | 516.980 |
| 12 mar 2024 | 14,80 | 15,10 | 14,39 | 14,87 | 14,87 | 996.244 |
| 11 mar 2024 | 16,15 | 16,62 | 14,78 | 14,85 | 14,85 | 952.667 |
| 08 mar 2024 | 16,40 | 16,90 | 15,88 | 16,33 | 16,33 | 421.498 |
| 07 mar 2024 | 15,72 | 16,59 | 15,20 | 16,21 | 16,21 | 330.792 |
| 06 mar 2024 | 15,93 | 16,13 | 15,40 | 15,70 | 15,70 | 405.481 |
| 05 mar 2024 | 16,79 | 17,18 | 15,56 | 15,65 | 15,65 | 1.502.278 |
| 04 mar 2024 | 17,45 | 17,60 | 16,86 | 16,90 | 16,90 | 405.573 |
| 01 mar 2024 | 16,71 | 17,42 | 16,71 | 17,27 | 17,27 | 625.846 |
| 29 feb 2024 | 16,10 | 16,74 | 15,90 | 16,58 | 16,58 | 931.619 |
| 28 feb 2024 | 15,84 | 16,06 | 15,60 | 15,90 | 15,90 | 1.506.770 |
| 27 feb 2024 | 15,77 | 16,15 | 15,18 | 15,85 | 15,85 | 1.939.597 |
| 26 feb 2024 | 16,50 | 16,62 | 15,58 | 15,77 | 15,77 | 3.361.009 |
| 23 feb 2024 | 16,63 | 17,09 | 16,33 | 16,50 | 16,50 | 183.842 |
| 22 feb 2024 | 16,56 | 17,27 | 16,41 | 16,57 | 16,57 | 352.425 |
| 21 feb 2024 | 16,40 | 17,28 | 16,40 | 16,56 | 16,56 | 400.661 |
| 20 feb 2024 | 15,95 | 16,46 | 15,59 | 16,40 | 16,40 | 429.194 |
| 19 feb 2024 | 15,96 | 16,28 | 15,84 | 16,04 | 16,04 | 557.857 |
| 16 feb 2024 | 16,00 | 16,80 | 16,00 | 16,22 | 16,22 | 336.476 |
| 15 feb 2024 | 15,96 | 16,46 | 15,53 | 16,19 | 16,19 | 306.350 |
| 14 feb 2024 | 16,24 | 16,24 | 15,37 | 15,96 | 15,96 | 430.716 |
| 13 feb 2024 | 16,69 | 17,12 | 15,95 | 16,18 | 16,18 | 411.269 |
| 12 feb 2024 | 16,52 | 17,15 | 16,52 | 16,69 | 16,69 | 347.771 |
| 09 feb 2024 | 16,02 | 16,96 | 15,74 | 16,52 | 16,52 | 415.441 |
| 08 feb 2024 | 15,58 | 16,36 | 15,35 | 16,02 | 16,02 | 434.681 |
| 07 feb 2024 | 15,90 | 16,22 | 15,37 | 15,58 | 15,58 | 381.052 |
| 06 feb 2024 | 16,10 | 16,19 | 15,61 | 15,90 | 15,90 | 330.618 |
| 05 feb 2024 | 15,73 | 16,53 | 15,73 | 15,97 | 15,97 | 711.833 |
| 02 feb 2024 | 17,21 | 17,55 | 15,55 | 15,72 | 15,72 | 985.196 |
| 01 feb 2024 | 17,39 | 18,00 | 16,45 | 17,15 | 17,15 | 1.359.473 |
| 31 gen 2024 | 17,23 | 17,50 | 16,60 | 17,03 | 17,03 | 861.091 |
| 30 gen 2024 | 16,71 | 17,40 | 16,54 | 17,01 | 17,01 | 1.168.766 |
| 29 gen 2024 | 15,77 | 16,89 | 15,50 | 16,71 | 16,71 | 1.285.290 |
| 26 gen 2024 | 13,45 | 16,02 | 13,35 | 15,77 | 15,77 | 2.116.666 |
| 25 gen 2024 | 12,61 | 13,05 | 12,43 | 12,65 | 12,65 | 510.938 |
| 24 gen 2024 | 12,75 | 13,19 | 12,75 | 12,91 | 12,91 | 234.617 |
| 23 gen 2024 | 12,73 | 12,84 | 12,46 | 12,69 | 12,69 | 494.916 |
| 22 gen 2024 | 12,76 | 13,06 | 12,50 | 12,65 | 12,65 | 312.329 |
| 19 gen 2024 | 13,25 | 13,30 | 12,70 | 12,72 | 12,72 | 413.003 |
| 18 gen 2024 | 12,81 | 13,36 | 12,72 | 13,25 | 13,25 | 301.284 |
| 17 gen 2024 | 13,01 | 13,04 | 12,41 | 12,72 | 12,72 | 541.111 |
| 16 gen 2024 | 13,70 | 14,00 | 12,96 | 13,06 | 13,06 | 613.992 |
| 15 gen 2024 | 13,96 | 13,97 | 13,65 | 13,77 | 13,77 | 384.497 |
| 12 gen 2024 | 13,55 | 14,80 | 13,55 | 14,57 | 14,57 | 733.512 |
| 11 gen 2024 | 14,01 | 14,47 | 13,51 | 13,55 | 13,55 | 558.179 |
| 10 gen 2024 | 14,00 | 14,32 | 13,78 | 13,84 | 13,84 | 349.781 |
| 09 gen 2024 | 14,00 | 14,11 | 13,58 | 13,98 | 13,98 | 344.418 |
| 08 gen 2024 | 14,00 | 14,49 | 13,80 | 14,00 | 14,00 | 557.832 |
| 05 gen 2024 | 13,76 | 14,08 | 13,69 | 14,00 | 14,00 | 204.664 |
| 04 gen 2024 | 13,35 | 13,83 | 13,35 | 13,82 | 13,82 | 349.421 |
| 03 gen 2024 | 13,57 | 13,75 | 13,27 | 13,35 | 13,35 | 446.676 |
| 02 gen 2024 | 14,25 | 14,28 | 13,50 | 13,51 | 13,51 | 732.908 |
| 29 dic 2023 | 14,63 | 14,66 | 14,03 | 14,06 | 14,06 | 480.752 |
| 28 dic 2023 | 15,00 | 15,50 | 14,43 | 14,63 | 14,63 | 638.377 |
| 27 dic 2023 | 13,86 | 15,35 | 13,86 | 15,20 | 15,20 | 1.189.106 |
| 22 dic 2023 | 14,16 | 14,23 | 13,35 | 13,85 | 13,85 | 905.746 |
| 21 dic 2023 | 14,50 | 14,65 | 13,96 | 14,08 | 14,08 | 572.571 |
| 20 dic 2023 | 14,98 | 15,30 | 14,64 | 14,84 | 14,84 | 463.535 |
| 19 dic 2023 | 14,27 | 15,03 | 14,23 | 14,98 | 14,98 | 582.146 |
| 18 dic 2023 | 14,90 | 14,90 | 14,00 | 14,27 | 14,27 | 616.724 |
| 15 dic 2023 | 14,30 | 15,20 | 14,22 | 14,73 | 14,73 | 855.937 |
| 14 dic 2023 | 12,80 | 14,67 | 12,80 | 14,10 | 14,10 | 3.192.052 |
| 13 dic 2023 | 12,50 | 12,73 | 12,26 | 12,30 | 12,30 | 595.152 |
| 12 dic 2023 | 12,71 | 12,94 | 12,30 | 12,35 | 12,35 | 518.760 |
| 11 dic 2023 | 12,90 | 13,07 | 12,62 | 12,75 | 12,75 | 465.796 |
| 08 dic 2023 | 13,43 | 13,81 | 12,78 | 12,90 | 12,90 | 1.122.735 |
| 07 dic 2023 | 13,20 | 13,48 | 12,59 | 13,43 | 13,43 | 732.161 |
| 06 dic 2023 | 12,42 | 13,71 | 12,24 | 13,22 | 13,22 | 1.355.966 |
| 05 dic 2023 | 12,12 | 12,56 | 11,86 | 12,42 | 12,42 | 299.060 |
| 04 dic 2023 | 11,89 | 12,46 | 11,86 | 12,12 | 12,12 | 449.637 |
| *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.