Italia markets close in 7 hours 56 minutes
FTSE MIB
34.072,62 +132,87 (+0,39%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,11 +0,54 (+0,65%) Bitcoin EUR
60.081,60 +201,06 (+0,34%)
Castellum AB (publ) (CAST.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 09:34AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 127,60 | 128,45 | 127,20 | 128,45 | 128,45 | 51.553 |
| 25 apr 2024 | 127,50 | 129,20 | 125,15 | 126,55 | 126,55 | 1.507.002 |
| 24 apr 2024 | 132,30 | 132,30 | 127,55 | 127,55 | 127,55 | 1.632.212 |
| 23 apr 2024 | 131,00 | 132,50 | 130,65 | 131,65 | 131,65 | 969.751 |
| 22 apr 2024 | 129,85 | 131,00 | 129,50 | 130,45 | 130,45 | 1.022.211 |
| 19 apr 2024 | 127,35 | 129,30 | 127,20 | 128,80 | 128,80 | 639.187 |
| 18 apr 2024 | 126,45 | 129,15 | 126,15 | 128,70 | 128,70 | 759.574 |
| 17 apr 2024 | 127,05 | 128,30 | 126,10 | 126,45 | 126,45 | 936.748 |
| 16 apr 2024 | 128,10 | 129,20 | 126,65 | 127,35 | 127,35 | 1.157.986 |
| 15 apr 2024 | 129,35 | 131,75 | 128,60 | 129,20 | 129,20 | 549.116 |
| 12 apr 2024 | 130,65 | 132,85 | 128,40 | 129,35 | 129,35 | 1.299.857 |
| 11 apr 2024 | 130,20 | 131,20 | 127,50 | 128,25 | 128,25 | 1.876.745 |
| 10 apr 2024 | 134,60 | 135,25 | 129,30 | 131,00 | 131,00 | 1.369.323 |
| 09 apr 2024 | 135,00 | 135,65 | 133,30 | 133,60 | 133,60 | 1.444.962 |
| 08 apr 2024 | 134,40 | 136,90 | 133,75 | 136,80 | 136,80 | 872.512 |
| 05 apr 2024 | 134,50 | 135,95 | 132,80 | 134,40 | 134,40 | 999.201 |
| 04 apr 2024 | 137,50 | 138,40 | 135,55 | 135,85 | 135,85 | 1.682.280 |
| 03 apr 2024 | 137,80 | 138,30 | 134,85 | 137,50 | 137,50 | 1.277.070 |
| 02 apr 2024 | 139,65 | 140,65 | 137,05 | 137,80 | 137,80 | 1.321.092 |
| 28 mar 2024 | 142,05 | 143,25 | 140,60 | 140,90 | 140,90 | 631.132 |
| 27 mar 2024 | 140,00 | 143,00 | 138,90 | 141,70 | 141,70 | 791.593 |
| 26 mar 2024 | 140,25 | 140,95 | 137,70 | 139,80 | 139,80 | 1.282.239 |
| 25 mar 2024 | 140,30 | 141,10 | 139,05 | 140,25 | 140,25 | 1.013.532 |
| 22 mar 2024 | 139,00 | 142,20 | 138,35 | 140,45 | 140,45 | 1.601.557 |
| 21 mar 2024 | 137,45 | 140,15 | 137,05 | 138,95 | 138,95 | 1.163.939 |
| 20 mar 2024 | 132,25 | 135,10 | 130,60 | 134,90 | 134,90 | 856.184 |
| 19 mar 2024 | 129,95 | 132,55 | 129,40 | 132,45 | 132,45 | 607.975 |
| 18 mar 2024 | 130,65 | 132,30 | 129,75 | 129,95 | 129,95 | 799.614 |
| 15 mar 2024 | 133,50 | 133,90 | 130,80 | 131,30 | 131,30 | 1.490.387 |
| 14 mar 2024 | 134,00 | 137,35 | 133,50 | 133,75 | 133,75 | 1.335.043 |
| 13 mar 2024 | 133,65 | 134,45 | 132,40 | 133,80 | 133,80 | 1.210.620 |
| 12 mar 2024 | 135,80 | 138,15 | 133,50 | 133,65 | 133,65 | 1.418.428 |
| 11 mar 2024 | 134,20 | 137,45 | 133,55 | 135,80 | 135,80 | 1.495.087 |
| 08 mar 2024 | 129,40 | 135,20 | 128,40 | 134,65 | 134,65 | 1.643.469 |
| 07 mar 2024 | 125,85 | 130,45 | 124,40 | 129,05 | 129,05 | 1.229.775 |
| 06 mar 2024 | 125,30 | 128,55 | 125,15 | 125,85 | 125,85 | 1.381.516 |
| 05 mar 2024 | 125,50 | 126,70 | 124,90 | 125,30 | 125,30 | 994.041 |
| 04 mar 2024 | 129,75 | 129,75 | 125,35 | 126,00 | 126,00 | 1.295.728 |
| 01 mar 2024 | 124,75 | 128,20 | 124,75 | 128,15 | 128,15 | 1.382.605 |
| 29 feb 2024 | 123,15 | 125,40 | 122,15 | 124,10 | 124,10 | 1.637.707 |
| 28 feb 2024 | 124,00 | 124,25 | 120,60 | 122,10 | 122,10 | 1.804.617 |
| 27 feb 2024 | 123,75 | 126,05 | 123,60 | 123,90 | 123,90 | 1.241.205 |
| 26 feb 2024 | 124,20 | 124,65 | 123,05 | 123,75 | 123,75 | 1.042.049 |
| 23 feb 2024 | 125,10 | 126,20 | 122,65 | 124,35 | 124,35 | 1.732.728 |
| 22 feb 2024 | 124,00 | 126,15 | 121,95 | 125,30 | 125,30 | 1.362.679 |
| 21 feb 2024 | 124,20 | 125,25 | 122,50 | 122,65 | 122,65 | 1.910.389 |
| 20 feb 2024 | 125,80 | 126,20 | 124,25 | 124,85 | 124,85 | 1.480.236 |
| 19 feb 2024 | 126,80 | 128,50 | 124,35 | 125,80 | 125,80 | 1.080.970 |
| 16 feb 2024 | 129,90 | 130,05 | 126,75 | 127,55 | 127,55 | 1.023.918 |
| 15 feb 2024 | 125,65 | 130,10 | 124,65 | 128,85 | 128,85 | 1.847.296 |
| 14 feb 2024 | 121,50 | 125,80 | 120,50 | 123,85 | 123,85 | 4.216.655 |
| 13 feb 2024 | 128,90 | 130,35 | 124,55 | 126,45 | 126,45 | 1.759.922 |
| 12 feb 2024 | 127,80 | 130,25 | 127,15 | 128,55 | 128,55 | 1.217.581 |
| 09 feb 2024 | 128,45 | 129,70 | 125,50 | 126,15 | 126,15 | 2.181.249 |
| 08 feb 2024 | 128,90 | 129,95 | 127,90 | 128,45 | 128,45 | 1.009.178 |
| 07 feb 2024 | 129,90 | 130,95 | 128,60 | 128,90 | 128,90 | 1.197.132 |
| 06 feb 2024 | 130,95 | 131,55 | 128,20 | 130,00 | 130,00 | 1.089.938 |
| 05 feb 2024 | 131,90 | 133,20 | 129,55 | 130,00 | 130,00 | 615.745 |
| 02 feb 2024 | 135,65 | 136,55 | 131,80 | 132,50 | 132,50 | 1.072.475 |
| 01 feb 2024 | 134,55 | 136,60 | 130,35 | 134,15 | 134,15 | 1.615.667 |
| 31 gen 2024 | 135,80 | 136,90 | 134,80 | 135,45 | 135,45 | 1.396.614 |
| 30 gen 2024 | 136,65 | 137,60 | 134,95 | 135,00 | 135,00 | 846.608 |
| 29 gen 2024 | 134,35 | 136,85 | 132,15 | 135,75 | 135,75 | 740.037 |
| 26 gen 2024 | 133,75 | 135,25 | 131,50 | 134,80 | 134,80 | 756.001 |
| 25 gen 2024 | 131,10 | 133,90 | 130,70 | 133,75 | 133,75 | 768.564 |
| 24 gen 2024 | 132,90 | 134,90 | 132,30 | 132,75 | 132,75 | 1.058.589 |
| 23 gen 2024 | 132,80 | 133,15 | 130,15 | 131,00 | 131,00 | 581.396 |
| 22 gen 2024 | 132,00 | 133,65 | 130,45 | 131,85 | 131,85 | 1.001.105 |
| 19 gen 2024 | 130,45 | 131,45 | 128,95 | 129,80 | 129,80 | 677.562 |
| 18 gen 2024 | 128,90 | 130,40 | 127,95 | 129,35 | 129,35 | 827.791 |
| 17 gen 2024 | 130,50 | 130,60 | 127,85 | 128,90 | 128,90 | 1.664.219 |
| 16 gen 2024 | 134,10 | 135,05 | 131,85 | 132,40 | 132,40 | 957.472 |
| 15 gen 2024 | 136,90 | 137,15 | 134,05 | 134,90 | 134,90 | 751.589 |
| 12 gen 2024 | 136,35 | 139,05 | 135,65 | 137,60 | 137,60 | 1.124.556 |
| 11 gen 2024 | 138,90 | 140,50 | 134,70 | 135,20 | 135,20 | 1.353.633 |
| 10 gen 2024 | 135,50 | 138,30 | 135,30 | 137,65 | 137,65 | 1.567.322 |
| 09 gen 2024 | 135,85 | 136,75 | 134,00 | 135,35 | 135,35 | 1.514.072 |
| 08 gen 2024 | 134,40 | 135,85 | 131,80 | 135,85 | 135,85 | 1.537.257 |
| 05 gen 2024 | 137,00 | 137,70 | 134,80 | 134,95 | 134,95 | 957.472 |
| 04 gen 2024 | 137,70 | 140,85 | 137,25 | 137,85 | 137,85 | 997.847 |
| 03 gen 2024 | 140,30 | 141,10 | 137,10 | 138,10 | 138,10 | 1.051.671 |
| 02 gen 2024 | 143,10 | 143,60 | 140,05 | 140,30 | 140,30 | 1.026.817 |
| 29 dic 2023 | 144,55 | 145,30 | 142,55 | 143,30 | 143,30 | 622.470 |
| 28 dic 2023 | 144,00 | 145,10 | 143,40 | 144,55 | 144,55 | 874.511 |
| 27 dic 2023 | 143,40 | 145,75 | 142,50 | 144,20 | 144,20 | 792.436 |
| 22 dic 2023 | 141,10 | 144,20 | 140,70 | 143,75 | 143,75 | 845.433 |
| 21 dic 2023 | 141,40 | 142,35 | 139,45 | 141,85 | 141,85 | 1.728.605 |
| 20 dic 2023 | 143,50 | 144,50 | 141,30 | 141,90 | 141,90 | 1.196.081 |
| 19 dic 2023 | 143,45 | 145,00 | 142,45 | 143,10 | 143,10 | 1.054.175 |
| 18 dic 2023 | 143,45 | 144,60 | 141,15 | 142,70 | 142,70 | 1.330.062 |
| 15 dic 2023 | 146,00 | 149,30 | 143,30 | 144,65 | 144,65 | 3.133.472 |
| 14 dic 2023 | 141,45 | 146,25 | 140,70 | 145,90 | 145,90 | 3.971.975 |
| 13 dic 2023 | 133,55 | 134,85 | 132,20 | 134,00 | 134,00 | 1.240.482 |
| 12 dic 2023 | 133,10 | 133,75 | 131,20 | 132,80 | 132,80 | 1.547.009 |
| 11 dic 2023 | 132,30 | 135,20 | 131,70 | 134,70 | 134,70 | 1.150.022 |
| 08 dic 2023 | 136,20 | 136,50 | 130,90 | 132,70 | 132,70 | 1.658.391 |
| 07 dic 2023 | 132,85 | 136,75 | 131,70 | 136,15 | 136,15 | 2.639.398 |
| 06 dic 2023 | 131,80 | 134,70 | 131,10 | 133,60 | 133,60 | 1.785.701 |
| 05 dic 2023 | 128,10 | 134,10 | 127,45 | 131,60 | 131,60 | 2.467.784 |
| 04 dic 2023 | 129,20 | 130,95 | 127,70 | 128,55 | 128,55 | 931.891 |
| *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.