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
59.290,84 -322,59 (-0,54%)
Telefonaktiebolaget LM Ericsson (publ) (ERIC-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 57,60 | 57,70 | 56,94 | 57,40 | 57,40 | 4.314.931 |
| 25 apr 2024 | 57,40 | 57,90 | 57,06 | 57,38 | 57,38 | 6.097.918 |
| 24 apr 2024 | 58,26 | 58,56 | 57,00 | 57,36 | 57,36 | 9.312.694 |
| 23 apr 2024 | 57,56 | 58,18 | 57,38 | 57,94 | 57,94 | 8.986.798 |
| 22 apr 2024 | 56,20 | 57,62 | 56,10 | 57,20 | 57,20 | 11.544.181 |
| 19 apr 2024 | 55,78 | 56,30 | 55,36 | 56,30 | 56,30 | 8.594.866 |
| 18 apr 2024 | 54,88 | 56,64 | 54,22 | 55,86 | 55,86 | 12.812.532 |
| 17 apr 2024 | 54,00 | 54,90 | 53,02 | 54,90 | 54,90 | 18.721.337 |
| 16 apr 2024 | 57,00 | 57,98 | 54,28 | 54,54 | 54,54 | 34.680.460 |
| 15 apr 2024 | 54,02 | 54,78 | 53,44 | 53,60 | 53,60 | 10.323.689 |
| 12 apr 2024 | 54,50 | 54,72 | 53,86 | 54,02 | 54,02 | 10.661.790 |
| 11 apr 2024 | 54,96 | 55,20 | 54,30 | 54,66 | 54,66 | 8.865.389 |
| 10 apr 2024 | 55,54 | 56,32 | 54,82 | 54,96 | 54,96 | 9.704.039 |
| 09 apr 2024 | 54,96 | 55,84 | 54,68 | 55,52 | 55,52 | 8.876.693 |
| 08 apr 2024 | 54,50 | 55,38 | 54,36 | 55,08 | 55,08 | 10.644.349 |
| 05 apr 2024 | 55,48 | 55,76 | 54,60 | 54,60 | 54,60 | 11.350.743 |
| 04 apr 2024 | 56,92 | 57,40 | 56,32 | 56,32 | 56,32 | 9.098.043 |
| 04 apr 2024 | 1.35 Dividendo | |||||
| 03 apr 2024 | 57,40 | 58,38 | 57,32 | 58,38 | 57,03 | 7.108.958 |
| 02 apr 2024 | 58,20 | 58,78 | 57,34 | 57,72 | 56,39 | 8.788.331 |
| 28 mar 2024 | 58,10 | 59,35 | 57,64 | 57,64 | 56,31 | 5.383.509 |
| 27 mar 2024 | 57,44 | 58,17 | 57,10 | 58,03 | 56,69 | 6.289.020 |
| 26 mar 2024 | 56,75 | 57,56 | 55,87 | 57,44 | 56,11 | 8.276.222 |
| 25 mar 2024 | 57,26 | 57,66 | 56,54 | 56,80 | 55,49 | 8.515.324 |
| 22 mar 2024 | 57,40 | 57,83 | 57,35 | 57,40 | 56,07 | 5.730.193 |
| 21 mar 2024 | 57,61 | 57,84 | 56,89 | 57,58 | 56,25 | 9.514.997 |
| 20 mar 2024 | 56,58 | 57,36 | 56,27 | 57,02 | 55,70 | 10.374.934 |
| 19 mar 2024 | 55,77 | 56,67 | 55,62 | 56,58 | 55,27 | 10.972.213 |
| 18 mar 2024 | 59,38 | 59,60 | 55,99 | 56,14 | 54,84 | 18.505.704 |
| 15 mar 2024 | 58,71 | 59,85 | 58,71 | 59,35 | 57,98 | 12.982.932 |
| 14 mar 2024 | 58,51 | 58,80 | 58,18 | 58,59 | 57,24 | 6.356.504 |
| 13 mar 2024 | 58,24 | 58,66 | 58,04 | 58,51 | 57,16 | 6.696.572 |
| 12 mar 2024 | 57,30 | 58,39 | 57,25 | 58,23 | 56,88 | 6.791.802 |
| 11 mar 2024 | 56,70 | 57,30 | 56,54 | 57,30 | 55,97 | 4.308.266 |
| 08 mar 2024 | 57,12 | 57,37 | 56,54 | 56,99 | 55,67 | 7.939.908 |
| 07 mar 2024 | 57,00 | 57,50 | 56,49 | 56,98 | 55,66 | 5.007.473 |
| 06 mar 2024 | 56,03 | 57,17 | 55,96 | 57,13 | 55,81 | 5.493.173 |
| 05 mar 2024 | 56,56 | 57,07 | 56,31 | 56,39 | 55,09 | 5.617.277 |
| 04 mar 2024 | 56,40 | 56,69 | 56,28 | 56,56 | 55,25 | 3.553.453 |
| 01 mar 2024 | 56,23 | 56,46 | 56,03 | 56,32 | 55,02 | 5.332.484 |
| 29 feb 2024 | 56,11 | 56,67 | 55,82 | 56,23 | 54,93 | 9.408.381 |
| 28 feb 2024 | 56,60 | 57,40 | 55,72 | 56,03 | 54,73 | 8.776.104 |
| 27 feb 2024 | 55,65 | 56,60 | 55,31 | 56,60 | 55,29 | 7.477.046 |
| 26 feb 2024 | 56,40 | 56,48 | 55,89 | 56,12 | 54,82 | 3.334.229 |
| 23 feb 2024 | 56,16 | 56,46 | 55,95 | 56,45 | 55,14 | 3.981.507 |
| 22 feb 2024 | 55,61 | 56,25 | 55,58 | 56,06 | 54,76 | 4.763.588 |
| 21 feb 2024 | 55,75 | 55,90 | 54,88 | 55,25 | 53,97 | 4.601.153 |
| 20 feb 2024 | 56,09 | 56,35 | 55,26 | 56,04 | 54,74 | 6.874.413 |
| 19 feb 2024 | 55,50 | 56,23 | 55,45 | 56,09 | 54,79 | 2.957.669 |
| 16 feb 2024 | 55,80 | 56,06 | 55,38 | 55,63 | 54,34 | 7.649.180 |
| 15 feb 2024 | 55,65 | 56,23 | 55,49 | 55,90 | 54,61 | 5.514.500 |
| 14 feb 2024 | 55,50 | 55,56 | 54,94 | 55,25 | 53,97 | 7.508.582 |
| 13 feb 2024 | 56,92 | 57,00 | 55,53 | 55,53 | 54,25 | 8.853.982 |
| 12 feb 2024 | 57,17 | 57,75 | 56,50 | 56,99 | 55,67 | 6.162.061 |
| 09 feb 2024 | 56,25 | 60,79 | 55,96 | 57,17 | 55,85 | 23.235.255 |
| 08 feb 2024 | 55,77 | 56,72 | 55,51 | 56,59 | 55,28 | 6.681.288 |
| 07 feb 2024 | 56,41 | 56,46 | 55,74 | 55,77 | 54,48 | 6.495.788 |
| 06 feb 2024 | 56,67 | 56,70 | 55,83 | 56,48 | 55,17 | 6.888.035 |
| 05 feb 2024 | 56,97 | 57,24 | 56,41 | 56,74 | 55,43 | 5.677.781 |
| 02 feb 2024 | 57,30 | 57,50 | 56,74 | 56,82 | 55,51 | 8.519.813 |
| 01 feb 2024 | 57,81 | 58,40 | 56,93 | 56,97 | 55,65 | 10.632.878 |
| 31 gen 2024 | 57,71 | 58,39 | 57,14 | 57,73 | 56,40 | 14.755.519 |
| 30 gen 2024 | 60,60 | 60,85 | 58,96 | 59,16 | 57,79 | 20.572.606 |
| 29 gen 2024 | 60,48 | 61,06 | 60,23 | 60,39 | 58,99 | 5.992.526 |
| 26 gen 2024 | 60,66 | 60,72 | 59,74 | 60,67 | 59,27 | 6.447.557 |
| 25 gen 2024 | 59,78 | 61,00 | 59,64 | 60,72 | 59,32 | 11.144.775 |
| 24 gen 2024 | 60,90 | 62,08 | 60,00 | 60,40 | 59,00 | 23.940.304 |
| 23 gen 2024 | 60,00 | 64,62 | 58,72 | 63,53 | 62,06 | 25.098.244 |
| 22 gen 2024 | 62,09 | 62,32 | 60,84 | 61,27 | 59,85 | 14.194.605 |
| 19 gen 2024 | 62,97 | 63,29 | 61,53 | 61,66 | 60,23 | 13.178.002 |
| 18 gen 2024 | 63,85 | 64,34 | 63,57 | 64,22 | 62,73 | 6.695.520 |
| 17 gen 2024 | 63,50 | 63,97 | 63,03 | 63,51 | 62,04 | 6.509.908 |
| 16 gen 2024 | 64,05 | 64,42 | 63,57 | 63,95 | 62,47 | 4.988.913 |
| 15 gen 2024 | 64,36 | 64,45 | 63,80 | 64,05 | 62,57 | 2.985.776 |
| 12 gen 2024 | 63,00 | 64,17 | 62,66 | 64,17 | 62,69 | 9.814.572 |
| 11 gen 2024 | 63,86 | 65,33 | 63,10 | 63,10 | 61,64 | 9.994.565 |
| 10 gen 2024 | 62,68 | 63,20 | 62,20 | 63,20 | 61,74 | 5.908.953 |
| 09 gen 2024 | 63,00 | 63,37 | 62,30 | 62,61 | 61,16 | 9.840.267 |
| 08 gen 2024 | 62,04 | 63,01 | 62,01 | 62,81 | 61,36 | 8.414.566 |
| 05 gen 2024 | 63,20 | 63,52 | 62,65 | 62,65 | 61,20 | 3.384.803 |
| 04 gen 2024 | 62,86 | 63,34 | 62,78 | 63,19 | 61,73 | 6.115.209 |
| 03 gen 2024 | 63,82 | 63,89 | 62,70 | 62,92 | 61,47 | 7.249.289 |
| 02 gen 2024 | 63,35 | 64,28 | 63,09 | 63,77 | 62,30 | 5.634.704 |
| 29 dic 2023 | 63,28 | 63,62 | 63,04 | 63,11 | 61,65 | 5.980.913 |
| 28 dic 2023 | 63,20 | 63,38 | 62,78 | 63,28 | 61,82 | 4.655.155 |
| 27 dic 2023 | 62,83 | 63,66 | 62,76 | 63,20 | 61,74 | 7.098.786 |
| 22 dic 2023 | 62,00 | 62,87 | 61,95 | 62,70 | 61,25 | 6.779.307 |
| 21 dic 2023 | 62,25 | 62,34 | 61,44 | 61,96 | 60,53 | 5.377.151 |
| 20 dic 2023 | 62,00 | 62,73 | 61,62 | 62,60 | 61,15 | 10.764.397 |
| 19 dic 2023 | 61,20 | 61,98 | 61,20 | 61,60 | 60,18 | 8.493.296 |
| 18 dic 2023 | 61,54 | 61,96 | 60,95 | 61,10 | 59,69 | 9.331.452 |
| 15 dic 2023 | 61,86 | 62,49 | 61,42 | 61,62 | 60,20 | 19.278.144 |
| 14 dic 2023 | 60,10 | 61,90 | 60,00 | 61,75 | 60,32 | 15.352.376 |
| 13 dic 2023 | 59,80 | 60,32 | 59,23 | 59,26 | 57,89 | 10.505.250 |
| 12 dic 2023 | 59,55 | 60,53 | 59,22 | 60,00 | 58,61 | 11.943.761 |
| 11 dic 2023 | 59,70 | 59,95 | 58,96 | 59,55 | 58,17 | 8.344.256 |
| 08 dic 2023 | 58,78 | 59,73 | 58,25 | 59,30 | 57,93 | 13.748.092 |
| 07 dic 2023 | 58,15 | 58,60 | 56,92 | 57,88 | 56,54 | 11.057.970 |
| 06 dic 2023 | 58,00 | 59,18 | 57,56 | 58,33 | 56,98 | 18.443.799 |
| 05 dic 2023 | 59,00 | 59,70 | 55,44 | 57,60 | 56,27 | 40.481.811 |
| *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.