Italia markets open in 7 hours 35 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.780,43 -745,43 (-1,25%) CMC Crypto 200
1.364,98 +52,35 (+3,99%)
HKD/SEK (HKDSEK=X)
CCY - CCY Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 12:21AM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 1,3814 | 1,3818 | 1,3811 | 1,3818 | 1,3818 | - |
| 06 mag 2024 | 1,3851 | 1,3872 | 1,3762 | 1,3851 | 1,3851 | - |
| 03 mag 2024 | 1,3896 | 1,3907 | 1,3740 | 1,3896 | 1,3896 | - |
| 02 mag 2024 | 1,3947 | 1,4000 | 1,3930 | 1,3946 | 1,3946 | - |
| 01 mag 2024 | 1,4079 | 1,4124 | 1,4013 | 1,4082 | 1,4082 | - |
| 30 apr 2024 | 1,3972 | 1,4065 | 1,3967 | 1,3970 | 1,3970 | - |
| 29 apr 2024 | 1,3953 | 1,3983 | 1,3872 | 1,3952 | 1,3952 | - |
| 26 apr 2024 | 1,3899 | 1,4009 | 1,3849 | 1,3901 | 1,3901 | - |
| 25 apr 2024 | 1,3893 | 1,4004 | 1,3836 | 1,3893 | 1,3893 | - |
| 24 apr 2024 | 1,3789 | 1,3912 | 1,3763 | 1,3795 | 1,3795 | - |
| 23 apr 2024 | 1,3886 | 1,3911 | 1,3792 | 1,3887 | 1,3887 | - |
| 22 apr 2024 | 1,3948 | 1,3948 | 1,3893 | 1,3948 | 1,3948 | - |
| 19 apr 2024 | 1,4010 | 1,4085 | 1,3899 | 1,4010 | 1,4010 | - |
| 18 apr 2024 | 1,3974 | 1,4003 | 1,3885 | 1,3972 | 1,3972 | - |
| 17 apr 2024 | 1,3967 | 1,4047 | 1,3929 | 1,3961 | 1,3961 | - |
| 16 apr 2024 | 1,3898 | 1,3996 | 1,3882 | 1,3897 | 1,3897 | - |
| 15 apr 2024 | 1,3865 | 1,3930 | 1,3831 | 1,3854 | 1,3854 | - |
| 12 apr 2024 | 1,3681 | 1,3938 | 1,3658 | 1,3681 | 1,3681 | - |
| 11 apr 2024 | 1,3686 | 1,3765 | 1,3538 | 1,3685 | 1,3685 | - |
| 10 apr 2024 | 1,3472 | 1,3702 | 1,3441 | 1,3464 | 1,3464 | - |
| 09 apr 2024 | 1,3479 | 1,3501 | 1,3406 | 1,3478 | 1,3478 | - |
| 08 apr 2024 | 1,3604 | 1,3619 | 1,3454 | 1,3602 | 1,3602 | - |
| 05 apr 2024 | 1,3598 | 1,3675 | 1,3559 | 1,3598 | 1,3598 | - |
| 04 apr 2024 | 1,3590 | 1,3597 | 1,3477 | 1,3591 | 1,3591 | - |
| 03 apr 2024 | 1,3714 | 1,3742 | 1,3579 | 1,3716 | 1,3716 | - |
| 02 apr 2024 | 1,3801 | 1,3812 | 1,3658 | 1,3801 | 1,3801 | - |
| 01 apr 2024 | 1,3644 | 1,3830 | 1,3627 | 1,3644 | 1,3644 | - |
| 29 mar 2024 | 1,3648 | 1,3697 | 1,3622 | 1,3666 | 1,3666 | - |
| 28 mar 2024 | 1,3598 | 1,3693 | 1,3567 | 1,3597 | 1,3597 | - |
| 27 mar 2024 | 1,3529 | 1,3599 | 1,3521 | 1,3529 | 1,3529 | - |
| 26 mar 2024 | 1,3524 | 1,3533 | 1,3460 | 1,3517 | 1,3517 | - |
| 25 mar 2024 | 1,3498 | 1,3549 | 1,3483 | 1,3443 | 1,3443 | - |
| 22 mar 2024 | 1,3377 | 1,3507 | 1,3364 | 1,3378 | 1,3378 | - |
| 21 mar 2024 | 1,3244 | 1,3376 | 1,3235 | 1,3244 | 1,3244 | - |
| 20 mar 2024 | 1,3330 | 1,3421 | 1,3326 | 1,3334 | 1,3334 | - |
| 19 mar 2024 | 1,3321 | 1,3433 | 1,3300 | 1,3323 | 1,3323 | - |
| 18 mar 2024 | 1,3246 | 1,3336 | 1,3232 | 1,3248 | 1,3248 | - |
| 15 mar 2024 | 1,3226 | 1,3266 | 1,3197 | 1,3225 | 1,3225 | - |
| 14 mar 2024 | 1,3057 | 1,3223 | 1,3051 | 1,3055 | 1,3055 | - |
| 13 mar 2024 | 1,3077 | 1,3109 | 1,3061 | 1,3075 | 1,3075 | - |
| 12 mar 2024 | 1,3085 | 1,3126 | 1,3007 | 1,3085 | 1,3085 | - |
| 11 mar 2024 | 1,3052 | 1,3116 | 1,3043 | 1,3055 | 1,3055 | - |
| 08 mar 2024 | 1,3065 | 1,3089 | 1,2979 | 1,3063 | 1,3063 | - |
| 07 mar 2024 | 1,3131 | 1,3182 | 1,3071 | 1,3146 | 1,3146 | - |
| 06 mar 2024 | 1,3264 | 1,3288 | 1,3118 | 1,3263 | 1,3263 | - |
| 05 mar 2024 | 1,3245 | 1,3298 | 1,3229 | 1,3244 | 1,3244 | - |
| 04 mar 2024 | 1,3173 | 1,3266 | 1,3153 | 1,3165 | 1,3165 | - |
| 01 mar 2024 | 1,3244 | 1,3258 | 1,3165 | 1,3245 | 1,3245 | - |
| 29 feb 2024 | 1,3198 | 1,3248 | 1,3127 | 1,3179 | 1,3179 | - |
| 28 feb 2024 | 1,3171 | 1,3258 | 1,3149 | 1,3168 | 1,3168 | - |
| 27 feb 2024 | 1,3131 | 1,3195 | 1,3111 | 1,3136 | 1,3136 | - |
| 26 feb 2024 | 1,3185 | 1,3203 | 1,3129 | 1,3185 | 1,3185 | - |
| 23 feb 2024 | 1,3183 | 1,3229 | 1,3151 | 1,3187 | 1,3187 | - |
| 22 feb 2024 | 1,3242 | 1,3249 | 1,3106 | 1,3243 | 1,3243 | - |
| 21 feb 2024 | 1,3240 | 1,3290 | 1,3209 | 1,3238 | 1,3238 | - |
| 20 feb 2024 | 1,3283 | 1,3327 | 1,3209 | 1,3283 | 1,3283 | - |
| 19 feb 2024 | 1,3318 | 1,3356 | 1,3284 | 1,3319 | 1,3319 | - |
| 16 feb 2024 | 1,3357 | 1,3433 | 1,3331 | 1,3359 | 1,3359 | - |
| 15 feb 2024 | 1,3442 | 1,3469 | 1,3321 | 1,3437 | 1,3437 | - |
| 14 feb 2024 | 1,3532 | 1,3546 | 1,3455 | 1,3530 | 1,3530 | - |
| 13 feb 2024 | 1,3298 | 1,3532 | 1,3268 | 1,3302 | 1,3302 | - |
| 12 feb 2024 | 1,3343 | 1,3368 | 1,3313 | 1,3353 | 1,3353 | - |
| 09 feb 2024 | 1,3384 | 1,3406 | 1,3350 | 1,3385 | 1,3385 | - |
| 08 feb 2024 | 1,3394 | 1,3425 | 1,3353 | 1,3393 | 1,3393 | - |
| 07 feb 2024 | 1,3425 | 1,3438 | 1,3342 | 1,3422 | 1,3422 | - |
| 06 feb 2024 | 1,3554 | 1,3587 | 1,3454 | 1,3555 | 1,3555 | - |
| 05 feb 2024 | 1,3437 | 1,3588 | 1,3412 | 1,3432 | 1,3432 | - |
| 02 feb 2024 | 1,3269 | 1,3434 | 1,3224 | 1,3267 | 1,3267 | - |
| 01 feb 2024 | 1,3300 | 1,3408 | 1,3274 | 1,3300 | 1,3300 | - |
| 31 gen 2024 | 1,3308 | 1,3349 | 1,3196 | 1,3313 | 1,3313 | - |
| 30 gen 2024 | 1,3361 | 1,3372 | 1,3298 | 1,3361 | 1,3361 | - |
| 29 gen 2024 | 1,3388 | 1,3441 | 1,3339 | 1,3387 | 1,3387 | - |
| 26 gen 2024 | 1,3349 | 1,3391 | 1,3295 | 1,3346 | 1,3346 | - |
| 25 gen 2024 | 1,3347 | 1,3378 | 1,3304 | 1,3347 | 1,3347 | - |
| 24 gen 2024 | 1,3393 | 1,3412 | 1,3258 | 1,3389 | 1,3389 | - |
| 23 gen 2024 | 1,3386 | 1,3429 | 1,3305 | 1,3386 | 1,3386 | - |
| 22 gen 2024 | 1,3373 | 1,3406 | 1,3323 | 1,3374 | 1,3374 | - |
| 19 gen 2024 | 1,3396 | 1,3432 | 1,3357 | 1,3398 | 1,3398 | - |
| 18 gen 2024 | 1,3343 | 1,3417 | 1,3317 | 1,3346 | 1,3346 | - |
| 17 gen 2024 | 1,3327 | 1,3434 | 1,3321 | 1,3327 | 1,3327 | - |
| 16 gen 2024 | 1,3199 | 1,3337 | 1,3199 | 1,3193 | 1,3193 | - |
| 15 gen 2024 | 1,3139 | 1,3191 | 1,3139 | 1,3139 | 1,3139 | - |
| 12 gen 2024 | 1,3105 | 1,3174 | 1,3076 | 1,3106 | 1,3106 | - |
| 11 gen 2024 | 1,3060 | 1,3186 | 1,3016 | 1,3059 | 1,3059 | - |
| 10 gen 2024 | 1,3103 | 1,3120 | 1,3065 | 1,3110 | 1,3110 | - |
| 09 gen 2024 | 1,3104 | 1,3147 | 1,3059 | 1,3099 | 1,3099 | - |
| 08 gen 2024 | 1,3133 | 1,3205 | 1,3078 | 1,3133 | 1,3133 | - |
| 05 gen 2024 | 1,3071 | 1,3234 | 1,3014 | 1,3071 | 1,3071 | - |
| 04 gen 2024 | 1,3167 | 1,3180 | 1,3061 | 1,3164 | 1,3164 | - |
| 03 gen 2024 | 1,3058 | 1,3222 | 1,3027 | 1,3058 | 1,3058 | - |
| 02 gen 2024 | 1,2881 | 1,3063 | 1,2851 | 1,2872 | 1,2872 | - |
| 01 gen 2024 | 1,2907 | 1,2907 | 1,2885 | 1,2908 | 1,2908 | - |
| 29 dic 2023 | 1,2779 | 1,2906 | 1,2746 | 1,2758 | 1,2758 | - |
| 28 dic 2023 | 1,2709 | 1,2765 | 1,2668 | 1,2722 | 1,2722 | - |
| 27 dic 2023 | 1,2783 | 1,2822 | 1,2684 | 1,2781 | 1,2781 | - |
| 26 dic 2023 | 1,2783 | 1,2898 | 1,2766 | 1,2782 | 1,2782 | - |
| 25 dic 2023 | 1,2778 | 1,2885 | 1,1571 | 1,2775 | 1,2775 | - |
| 22 dic 2023 | 1,2919 | 1,2944 | 1,2753 | 1,2920 | 1,2920 | - |
| 21 dic 2023 | 1,3018 | 1,3039 | 1,2882 | 1,3011 | 1,3011 | - |
| 20 dic 2023 | 1,3019 | 1,3046 | 1,2956 | 1,3021 | 1,3021 | - |
| *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.