Italia markets closed
Dow Jones
39.857,59 +50,82 (+0,13%) Nasdaq
16.817,41 +22,54 (+0,13%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
63.932,03 -366,14 (-0,57%) CMC Crypto 200
1.503,64 +15,10 (+1,01%)
Berner Industrier AB (CBTT-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 34,30 | 35,00 | 33,00 | 34,10 | 34,10 | 21.902 |
| 20 mag 2024 | 34,90 | 35,80 | 33,60 | 34,40 | 34,40 | 23.380 |
| 17 mag 2024 | 35,20 | 36,10 | 34,70 | 35,00 | 35,00 | 31.092 |
| 16 mag 2024 | 36,00 | 36,50 | 35,40 | 35,40 | 35,40 | 61.598 |
| 15 mag 2024 | 36,50 | 36,60 | 35,80 | 36,00 | 36,00 | 15.491 |
| 14 mag 2024 | 35,70 | 36,20 | 35,20 | 36,20 | 36,20 | 15.315 |
| 13 mag 2024 | 35,00 | 36,00 | 34,40 | 36,00 | 36,00 | 10.738 |
| 10 mag 2024 | 33,90 | 36,00 | 33,50 | 34,90 | 34,90 | 14.118 |
| 08 mag 2024 | 33,50 | 34,40 | 33,10 | 33,90 | 33,90 | 2.082 |
| 07 mag 2024 | 32,80 | 35,20 | 32,80 | 33,50 | 33,50 | 15.432 |
| 06 mag 2024 | 32,20 | 33,90 | 32,00 | 32,70 | 32,70 | 14.399 |
| 03 mag 2024 | 31,50 | 33,70 | 31,50 | 32,20 | 32,20 | 6.313 |
| 02 mag 2024 | 31,20 | 34,90 | 31,20 | 31,40 | 31,40 | 5.237 |
| 30 apr 2024 | 31,50 | 32,20 | 31,50 | 31,50 | 31,50 | 15.586 |
| 29 apr 2024 | 32,30 | 32,30 | 31,20 | 31,50 | 31,50 | 17.417 |
| 26 apr 2024 | 32,00 | 32,70 | 32,00 | 32,30 | 32,30 | 10.090 |
| 26 apr 2024 | 0.9 Dividendo | |||||
| 25 apr 2024 | 32,00 | 33,20 | 32,00 | 32,10 | 31,20 | 6.661 |
| 24 apr 2024 | 33,90 | 33,90 | 31,60 | 32,20 | 31,30 | 8.658 |
| 23 apr 2024 | 30,00 | 32,40 | 29,70 | 32,10 | 31,20 | 26.063 |
| 22 apr 2024 | 32,70 | 35,90 | 31,80 | 32,50 | 31,59 | 24.470 |
| 19 apr 2024 | 33,80 | 35,90 | 31,90 | 32,70 | 31,78 | 17.424 |
| 18 apr 2024 | 35,00 | 36,00 | 33,60 | 34,30 | 33,34 | 10.494 |
| 17 apr 2024 | 35,80 | 36,00 | 35,00 | 35,00 | 34,02 | 619 |
| 16 apr 2024 | 35,80 | 35,80 | 34,90 | 35,60 | 34,60 | 4.181 |
| 15 apr 2024 | 35,60 | 36,00 | 35,60 | 35,80 | 34,80 | 13.570 |
| 12 apr 2024 | 35,30 | 35,70 | 35,00 | 35,60 | 34,60 | 4.888 |
| 11 apr 2024 | 35,20 | 35,80 | 35,00 | 35,30 | 34,31 | 5.487 |
| 10 apr 2024 | 35,60 | 35,70 | 34,60 | 35,20 | 34,21 | 2.968 |
| 09 apr 2024 | 35,30 | 35,30 | 34,30 | 34,30 | 33,34 | 3.109 |
| 08 apr 2024 | 35,10 | 35,50 | 35,00 | 35,40 | 34,41 | 5.996 |
| 05 apr 2024 | 36,00 | 36,00 | 34,50 | 34,90 | 33,92 | 11.147 |
| 04 apr 2024 | 34,20 | 35,20 | 34,00 | 35,20 | 34,21 | 10.564 |
| 03 apr 2024 | 33,20 | 34,90 | 33,20 | 34,90 | 33,92 | 2.986 |
| 02 apr 2024 | 33,90 | 34,00 | 33,20 | 33,90 | 32,95 | 10.452 |
| 28 mar 2024 | 33,50 | 34,30 | 33,50 | 34,10 | 33,14 | 2.621 |
| 27 mar 2024 | 34,00 | 34,30 | 34,00 | 34,10 | 33,14 | 2.780 |
| 26 mar 2024 | 32,90 | 34,10 | 32,90 | 34,00 | 33,05 | 9.512 |
| 25 mar 2024 | 33,30 | 33,50 | 32,20 | 33,00 | 32,07 | 14.470 |
| 22 mar 2024 | 34,00 | 34,00 | 32,90 | 33,50 | 32,56 | 11.297 |
| 21 mar 2024 | 35,50 | 35,70 | 33,50 | 34,10 | 33,14 | 19.844 |
| 20 mar 2024 | 34,50 | 35,90 | 34,00 | 35,40 | 34,41 | 5.776 |
| 19 mar 2024 | 34,70 | 34,70 | 34,00 | 34,50 | 33,53 | 8.630 |
| 18 mar 2024 | 35,90 | 36,00 | 33,70 | 33,70 | 32,76 | 19.318 |
| 15 mar 2024 | 35,40 | 36,00 | 35,40 | 35,90 | 34,89 | 10.041 |
| 14 mar 2024 | 35,50 | 35,70 | 35,00 | 35,40 | 34,41 | 2.871 |
| 13 mar 2024 | 34,20 | 36,00 | 34,20 | 35,50 | 34,50 | 23.845 |
| 12 mar 2024 | 33,90 | 34,50 | 33,50 | 34,20 | 33,24 | 5.152 |
| 11 mar 2024 | 34,00 | 34,20 | 33,30 | 33,90 | 32,95 | 6.765 |
| 08 mar 2024 | 34,30 | 34,30 | 33,60 | 34,00 | 33,05 | 4.043 |
| 07 mar 2024 | 33,70 | 34,30 | 33,30 | 34,00 | 33,05 | 2.053 |
| 06 mar 2024 | 33,00 | 34,20 | 33,00 | 33,70 | 32,76 | 2.565 |
| 05 mar 2024 | 34,30 | 34,30 | 33,00 | 33,00 | 32,07 | 7.007 |
| 04 mar 2024 | 33,80 | 34,60 | 33,40 | 34,30 | 33,34 | 10.833 |
| 01 mar 2024 | 33,20 | 34,60 | 33,10 | 33,80 | 32,85 | 18.906 |
| 29 feb 2024 | 32,90 | 33,00 | 32,60 | 32,80 | 31,88 | 4.371 |
| 28 feb 2024 | 33,20 | 33,20 | 32,20 | 32,90 | 31,98 | 7.081 |
| 27 feb 2024 | 32,30 | 33,40 | 30,70 | 33,20 | 32,27 | 33.746 |
| 26 feb 2024 | 33,20 | 33,20 | 31,80 | 32,40 | 31,49 | 14.510 |
| 23 feb 2024 | 33,20 | 33,20 | 31,70 | 33,10 | 32,17 | 4.378 |
| 22 feb 2024 | 33,30 | 33,40 | 32,00 | 33,30 | 32,37 | 4.562 |
| 21 feb 2024 | 33,90 | 34,80 | 32,90 | 32,90 | 31,98 | 14.054 |
| 20 feb 2024 | 32,20 | 34,50 | 32,20 | 32,90 | 31,98 | 5.073 |
| 19 feb 2024 | 32,70 | 32,70 | 32,20 | 32,60 | 31,69 | 2.777 |
| 16 feb 2024 | 31,60 | 32,90 | 31,60 | 32,90 | 31,98 | 13.771 |
| 15 feb 2024 | 30,60 | 31,20 | 30,20 | 31,20 | 30,33 | 10.558 |
| 14 feb 2024 | 31,40 | 31,70 | 30,00 | 31,30 | 30,42 | 2.927 |
| 13 feb 2024 | 30,30 | 31,60 | 30,30 | 31,40 | 30,52 | 5.429 |
| 12 feb 2024 | 31,10 | 31,10 | 29,50 | 30,20 | 29,35 | 11.327 |
| 09 feb 2024 | 31,80 | 31,80 | 29,50 | 30,80 | 29,94 | 38.983 |
| 08 feb 2024 | 33,30 | 33,30 | 32,60 | 33,10 | 32,17 | 10.808 |
| 07 feb 2024 | 33,30 | 33,30 | 32,70 | 33,30 | 32,37 | 8.830 |
| 06 feb 2024 | 32,80 | 33,50 | 32,70 | 33,30 | 32,37 | 4.937 |
| 05 feb 2024 | 33,00 | 34,00 | 32,80 | 33,10 | 32,17 | 11.189 |
| 02 feb 2024 | 33,30 | 33,70 | 31,50 | 33,00 | 32,07 | 5.930 |
| 01 feb 2024 | 31,80 | 33,90 | 31,50 | 33,30 | 32,37 | 6.276 |
| 31 gen 2024 | 32,50 | 32,50 | 31,60 | 32,00 | 31,10 | 10.316 |
| 30 gen 2024 | 31,00 | 32,70 | 31,00 | 32,40 | 31,49 | 8.489 |
| 29 gen 2024 | 30,10 | 32,00 | 29,60 | 31,30 | 30,42 | 27.046 |
| 26 gen 2024 | 30,40 | 30,40 | 29,70 | 30,20 | 29,35 | 12.669 |
| 25 gen 2024 | 30,10 | 30,70 | 29,60 | 30,40 | 29,55 | 6.126 |
| 24 gen 2024 | 30,00 | 30,10 | 29,90 | 30,10 | 29,26 | 5.492 |
| 23 gen 2024 | 29,30 | 30,60 | 29,30 | 29,70 | 28,87 | 7.585 |
| 22 gen 2024 | 29,60 | 30,80 | 29,30 | 30,10 | 29,26 | 6.945 |
| 19 gen 2024 | 29,90 | 30,00 | 29,30 | 29,50 | 28,67 | 9.079 |
| 18 gen 2024 | 29,40 | 30,10 | 29,30 | 30,00 | 29,16 | 12.207 |
| 17 gen 2024 | 30,20 | 30,20 | 28,80 | 30,00 | 29,16 | 22.415 |
| 16 gen 2024 | 31,60 | 31,60 | 30,30 | 30,70 | 29,84 | 28.130 |
| 15 gen 2024 | 31,30 | 32,00 | 31,10 | 31,70 | 30,81 | 6.429 |
| 12 gen 2024 | 31,80 | 32,00 | 31,80 | 31,80 | 30,91 | 5.781 |
| 11 gen 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 30,91 | 5.433 |
| 10 gen 2024 | 31,80 | 31,80 | 30,90 | 31,60 | 30,71 | 3.759 |
| 09 gen 2024 | 31,00 | 31,60 | 30,60 | 31,60 | 30,71 | 14.608 |
| 08 gen 2024 | 31,30 | 31,30 | 30,30 | 30,60 | 29,74 | 7.818 |
| 05 gen 2024 | 31,00 | 31,30 | 29,90 | 31,30 | 30,42 | 6.472 |
| 04 gen 2024 | 30,10 | 31,20 | 30,10 | 31,20 | 30,33 | 4.378 |
| 03 gen 2024 | 31,30 | 31,40 | 30,00 | 30,10 | 29,26 | 10.867 |
| 02 gen 2024 | 30,60 | 31,40 | 30,00 | 31,40 | 30,52 | 6.932 |
| 29 dic 2023 | 30,00 | 30,80 | 29,30 | 30,60 | 29,74 | 13.560 |
| 28 dic 2023 | 29,90 | 30,30 | 29,00 | 29,90 | 29,06 | 19.113 |
| *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.