Italia markets close in 5 hours 56 minutes
FTSE MIB
34.336,41 +349,51 (+1,03%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,66 +0,18 (+0,23%) Bitcoin EUR
59.799,95 -932,39 (-1,54%)
Hufvudstaden AB (publ) (HUFV-A.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 11:29AM CEST. 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 | 130,60 | 132,50 | 130,20 | 132,50 | 132,50 | 14.101 |
| 06 mag 2024 | 131,60 | 131,90 | 129,30 | 129,70 | 129,70 | 121.944 |
| 03 mag 2024 | 130,40 | 132,40 | 128,80 | 131,10 | 131,10 | 111.484 |
| 02 mag 2024 | 128,50 | 130,70 | 127,30 | 130,40 | 130,40 | 258.910 |
| 30 apr 2024 | 128,40 | 129,60 | 127,30 | 128,70 | 128,70 | 93.271 |
| 29 apr 2024 | 127,70 | 128,90 | 127,50 | 128,40 | 128,40 | 265.811 |
| 26 apr 2024 | 125,00 | 128,10 | 125,00 | 127,70 | 127,70 | 72.524 |
| 25 apr 2024 | 126,30 | 128,50 | 124,70 | 124,90 | 124,90 | 169.916 |
| 24 apr 2024 | 130,90 | 130,90 | 126,60 | 127,40 | 127,40 | 286.607 |
| 23 apr 2024 | 128,80 | 130,90 | 128,80 | 130,90 | 130,90 | 112.962 |
| 22 apr 2024 | 126,80 | 129,20 | 126,80 | 128,80 | 128,80 | 191.778 |
| 19 apr 2024 | 125,20 | 127,20 | 124,60 | 126,80 | 126,80 | 260.442 |
| 18 apr 2024 | 123,00 | 126,40 | 122,70 | 126,40 | 126,40 | 488.244 |
| 17 apr 2024 | 121,90 | 123,90 | 121,40 | 122,70 | 122,70 | 164.947 |
| 16 apr 2024 | 124,60 | 124,60 | 121,90 | 121,90 | 121,90 | 592.424 |
| 15 apr 2024 | 124,00 | 125,60 | 123,50 | 124,60 | 124,60 | 279.982 |
| 12 apr 2024 | 123,70 | 127,50 | 123,30 | 124,00 | 124,00 | 366.936 |
| 11 apr 2024 | 123,30 | 124,60 | 122,10 | 123,30 | 123,30 | 478.104 |
| 10 apr 2024 | 125,10 | 127,20 | 122,50 | 123,80 | 123,80 | 460.472 |
| 09 apr 2024 | 126,30 | 126,30 | 124,20 | 125,10 | 125,10 | 198.291 |
| 08 apr 2024 | 125,00 | 126,50 | 124,80 | 126,30 | 126,30 | 185.468 |
| 05 apr 2024 | 123,60 | 126,40 | 123,00 | 125,00 | 125,00 | 384.613 |
| 04 apr 2024 | 128,60 | 128,90 | 124,30 | 124,30 | 124,30 | 607.729 |
| 03 apr 2024 | 127,60 | 128,90 | 126,50 | 128,10 | 128,10 | 154.786 |
| 02 apr 2024 | 129,20 | 130,10 | 127,40 | 127,60 | 127,60 | 265.251 |
| 28 mar 2024 | 130,00 | 131,50 | 129,40 | 130,00 | 130,00 | 222.231 |
| 27 mar 2024 | 128,50 | 131,00 | 128,00 | 129,60 | 129,60 | 141.767 |
| 26 mar 2024 | 128,30 | 129,40 | 126,70 | 127,70 | 127,70 | 317.083 |
| 25 mar 2024 | 126,00 | 129,00 | 125,20 | 128,30 | 128,30 | 213.865 |
| 22 mar 2024 | 127,30 | 127,40 | 125,70 | 125,80 | 125,80 | 111.167 |
| 22 mar 2024 | 2.7 Dividendo | |||||
| 21 mar 2024 | 130,00 | 132,10 | 128,30 | 128,80 | 126,10 | 352.193 |
| 20 mar 2024 | 127,90 | 128,80 | 126,50 | 128,20 | 125,51 | 298.526 |
| 19 mar 2024 | 125,80 | 128,50 | 125,10 | 127,90 | 125,22 | 205.207 |
| 18 mar 2024 | 126,30 | 127,30 | 125,80 | 125,80 | 123,16 | 131.877 |
| 15 mar 2024 | 127,40 | 127,40 | 125,50 | 125,70 | 123,06 | 413.752 |
| 14 mar 2024 | 126,50 | 129,70 | 126,50 | 126,80 | 124,14 | 238.908 |
| 13 mar 2024 | 126,20 | 127,10 | 125,50 | 125,90 | 123,26 | 204.177 |
| 12 mar 2024 | 128,00 | 129,30 | 126,20 | 126,20 | 123,55 | 192.903 |
| 11 mar 2024 | 126,70 | 128,60 | 125,70 | 126,40 | 123,75 | 249.166 |
| 08 mar 2024 | 122,80 | 128,00 | 122,30 | 127,10 | 124,44 | 304.416 |
| 07 mar 2024 | 121,50 | 125,10 | 120,20 | 122,80 | 120,23 | 329.632 |
| 06 mar 2024 | 122,10 | 124,30 | 121,80 | 121,80 | 119,25 | 128.275 |
| 05 mar 2024 | 122,40 | 123,10 | 121,50 | 121,50 | 118,95 | 95.457 |
| 04 mar 2024 | 124,10 | 124,40 | 122,20 | 123,00 | 120,42 | 121.930 |
| 01 mar 2024 | 123,40 | 125,40 | 123,40 | 124,50 | 121,89 | 149.285 |
| 29 feb 2024 | 123,30 | 124,30 | 123,00 | 123,00 | 120,42 | 205.257 |
| 28 feb 2024 | 123,70 | 123,70 | 121,50 | 123,00 | 120,42 | 135.212 |
| 27 feb 2024 | 123,30 | 125,30 | 123,30 | 123,70 | 121,11 | 124.831 |
| 26 feb 2024 | 125,40 | 125,40 | 123,00 | 123,50 | 120,91 | 210.650 |
| 23 feb 2024 | 126,60 | 126,80 | 124,90 | 125,00 | 122,38 | 141.817 |
| 22 feb 2024 | 128,00 | 128,00 | 125,50 | 126,70 | 124,04 | 70.839 |
| 21 feb 2024 | 127,80 | 127,80 | 125,30 | 125,30 | 122,67 | 102.803 |
| 20 feb 2024 | 127,50 | 128,10 | 126,00 | 127,80 | 125,12 | 94.775 |
| 19 feb 2024 | 128,30 | 129,50 | 127,00 | 128,00 | 125,32 | 106.918 |
| 16 feb 2024 | 128,80 | 129,00 | 126,40 | 128,30 | 125,61 | 249.796 |
| 15 feb 2024 | 124,30 | 129,00 | 124,00 | 128,50 | 125,81 | 249.149 |
| 14 feb 2024 | 125,50 | 125,90 | 124,30 | 124,30 | 121,69 | 97.632 |
| 13 feb 2024 | 127,90 | 128,50 | 125,00 | 125,60 | 122,97 | 89.028 |
| 12 feb 2024 | 125,30 | 128,30 | 125,30 | 127,90 | 125,22 | 140.357 |
| 09 feb 2024 | 126,90 | 128,00 | 125,00 | 125,30 | 122,67 | 95.924 |
| 08 feb 2024 | 128,20 | 129,40 | 126,60 | 127,30 | 124,63 | 129.570 |
| 07 feb 2024 | 127,70 | 130,00 | 127,50 | 128,20 | 125,51 | 152.235 |
| 06 feb 2024 | 128,80 | 129,70 | 127,40 | 128,70 | 126,00 | 105.463 |
| 05 feb 2024 | 131,00 | 132,10 | 128,70 | 128,80 | 126,10 | 109.990 |
| 02 feb 2024 | 133,70 | 135,10 | 131,00 | 131,10 | 128,35 | 91.761 |
| 01 feb 2024 | 135,60 | 135,60 | 132,00 | 133,00 | 130,21 | 157.995 |
| 31 gen 2024 | 136,00 | 137,10 | 134,70 | 135,30 | 132,46 | 218.700 |
| 30 gen 2024 | 136,40 | 138,90 | 134,40 | 136,10 | 133,25 | 261.086 |
| 29 gen 2024 | 135,50 | 137,40 | 133,70 | 136,40 | 133,54 | 87.130 |
| 26 gen 2024 | 133,40 | 135,70 | 132,40 | 135,60 | 132,76 | 108.571 |
| 25 gen 2024 | 131,60 | 134,30 | 131,00 | 134,20 | 131,39 | 95.831 |
| 24 gen 2024 | 130,20 | 132,40 | 130,20 | 132,20 | 129,43 | 153.598 |
| 23 gen 2024 | 130,20 | 131,80 | 129,60 | 130,20 | 127,47 | 126.706 |
| 22 gen 2024 | 130,30 | 132,30 | 129,60 | 130,60 | 127,86 | 113.908 |
| 19 gen 2024 | 130,80 | 131,50 | 129,60 | 129,60 | 126,88 | 80.066 |
| 18 gen 2024 | 129,20 | 130,60 | 128,80 | 130,50 | 127,76 | 112.733 |
| 17 gen 2024 | 130,10 | 130,70 | 128,50 | 129,50 | 126,79 | 82.416 |
| 16 gen 2024 | 132,20 | 134,00 | 131,40 | 131,90 | 129,14 | 88.314 |
| 15 gen 2024 | 135,50 | 135,50 | 133,20 | 133,40 | 130,60 | 63.567 |
| 12 gen 2024 | 133,00 | 136,70 | 133,00 | 135,90 | 133,05 | 144.038 |
| 11 gen 2024 | 134,50 | 136,60 | 133,10 | 133,20 | 130,41 | 162.050 |
| 10 gen 2024 | 133,90 | 136,70 | 133,90 | 134,50 | 131,68 | 133.427 |
| 09 gen 2024 | 136,60 | 136,90 | 135,00 | 135,00 | 132,17 | 132.389 |
| 08 gen 2024 | 136,80 | 137,20 | 133,90 | 136,60 | 133,74 | 148.602 |
| 05 gen 2024 | 138,60 | 138,70 | 136,40 | 136,80 | 133,93 | 53.800 |
| 04 gen 2024 | 137,80 | 140,20 | 137,50 | 138,60 | 135,69 | 102.280 |
| 03 gen 2024 | 140,00 | 140,50 | 137,50 | 137,80 | 134,91 | 96.677 |
| 02 gen 2024 | 141,50 | 141,80 | 139,50 | 140,00 | 137,07 | 109.157 |
| 29 dic 2023 | 142,70 | 143,10 | 141,40 | 142,10 | 139,12 | 92.575 |
| 28 dic 2023 | 141,70 | 143,40 | 141,50 | 142,70 | 139,71 | 133.489 |
| 27 dic 2023 | 142,00 | 143,30 | 140,70 | 141,70 | 138,73 | 119.860 |
| 22 dic 2023 | 140,30 | 142,70 | 139,90 | 141,90 | 138,93 | 120.999 |
| 21 dic 2023 | 140,00 | 141,00 | 138,60 | 140,30 | 137,36 | 148.835 |
| 20 dic 2023 | 140,20 | 141,80 | 139,60 | 141,00 | 138,04 | 146.305 |
| 19 dic 2023 | 139,60 | 142,00 | 139,60 | 140,70 | 137,75 | 132.729 |
| 18 dic 2023 | 139,00 | 140,40 | 137,70 | 139,60 | 136,67 | 142.974 |
| 15 dic 2023 | 141,60 | 144,30 | 139,00 | 139,00 | 136,09 | 580.293 |
| 14 dic 2023 | 139,00 | 144,10 | 138,20 | 141,60 | 138,63 | 311.897 |
| 13 dic 2023 | 136,10 | 138,00 | 135,70 | 136,10 | 133,25 | 174.378 |
| *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.