Italia markets close in 3 hours 15 minutes

Instalco AB (publ) (INSTAL.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
42,70-1,30 (-2,95%)
In data: 02:14PM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202444,1644,8442,4842,7042,70336.939
20 giu 202442,9844,4642,8244,0044,00601.634
19 giu 202442,9443,0242,3042,6842,68317.358
18 giu 202443,0043,5042,3642,9442,94377.150
17 giu 202443,0243,8442,5043,0043,00737.480
14 giu 202442,5843,2041,3843,0043,00511.014
13 giu 202443,5044,2042,5442,6842,68385.645
12 giu 202442,5444,0042,1243,8443,84488.639
11 giu 202441,9842,7841,9442,5442,54253.725
10 giu 202441,6242,3441,3441,6041,60373.033
07 giu 202440,3841,7240,2241,6841,68397.146
05 giu 202439,1440,1639,0640,1040,10250.778
04 giu 202437,9839,4037,5439,1639,16229.465
03 giu 202440,0440,5237,6438,0038,00484.182
31 mag 202439,2240,4039,2039,9639,96346.141
30 mag 202439,2039,9438,4039,2439,24424.093
29 mag 202440,9841,2839,5239,6439,64351.248
28 mag 202442,0443,0841,1241,1241,124.346.901
27 mag 202441,8442,3641,6442,0242,02583.620
24 mag 202440,9041,9240,1041,8441,84258.816
23 mag 202440,0042,2039,9041,0641,06455.742
22 mag 202437,5440,1637,5040,0040,001.646.276
21 mag 202438,5238,7037,5037,6637,66383.936
20 mag 202438,6039,0638,2638,5238,52418.713
17 mag 202438,2438,9038,0438,6038,60298.206
16 mag 202438,7039,0838,2838,4238,42456.235
15 mag 202438,2839,5638,1238,7038,70933.094
14 mag 202438,4839,1438,0438,3038,30862.771
13 mag 202438,4439,0037,8238,4438,44804.593
10 mag 202437,3238,7237,1037,9837,98700.882
08 mag 202436,3037,7635,7836,2036,20353.410
07 mag 202436,5036,5035,6035,9435,94284.368
07 mag 20240.68 Dividendo
06 mag 202435,8036,8835,7236,6635,98241.683
03 mag 202438,7638,9035,5235,5234,86996.125
02 mag 202439,5039,9238,2439,1238,39431.613
30 apr 202438,2639,7638,2639,1238,3999.906
29 apr 202438,6839,6037,2839,6038,87361.266
26 apr 202438,3039,3038,2238,6837,96243.566
25 apr 202438,1039,2837,3237,8037,10594.171
24 apr 202437,6438,3037,0238,2037,49251.612
23 apr 202435,9837,8035,7437,6236,92223.824
22 apr 202435,9836,1835,0835,8435,18419.570
19 apr 202435,1837,0634,8635,9835,311.974.719
18 apr 202435,1037,0035,1036,6836,001.092.258
17 apr 202438,4638,8834,5235,0034,35956.956
16 apr 202438,3238,6837,8838,5037,79251.894
15 apr 202438,3439,2037,0238,8238,10295.561
12 apr 202440,1641,1039,1439,1438,41332.077
11 apr 202439,3040,3238,6039,5838,85286.336
10 apr 202439,9439,9437,7639,3038,57883.253
09 apr 202443,1843,1841,5641,6240,85145.882
08 apr 202443,0843,7442,0243,2442,44222.619
05 apr 202443,4644,1842,8843,0842,28576.835
04 apr 202442,8643,9842,6043,7042,89266.893
03 apr 202442,4843,0440,7442,9042,10309.028
02 apr 202441,7443,7040,4042,8242,03510.769
28 mar 202443,5443,5442,2842,2841,50218.995
27 mar 202442,6843,7841,5843,5642,75330.036
26 mar 202442,8243,4241,8642,7641,97302.079
25 mar 202442,0242,7441,7042,4441,65284.053
22 mar 202440,9042,8240,8642,4441,65312.221
21 mar 202439,4041,4239,3841,2040,44355.856
20 mar 202438,4439,1038,2839,0038,28197.370
19 mar 202437,6238,5437,6238,5437,83158.891
18 mar 202439,4839,4837,5438,2437,53220.468
15 mar 202439,2639,7039,0439,4838,75420.786
14 mar 202439,0839,3838,8639,2638,53251.085
13 mar 202439,1239,1438,8439,0838,36137.583
12 mar 202438,2239,2838,2039,1238,39256.785
11 mar 202438,2038,6238,1438,2237,51203.498
08 mar 202437,4238,6437,3638,5237,81317.264
07 mar 202436,6837,5636,1837,4236,73241.772
06 mar 202436,3036,9036,1836,7636,08244.662
05 mar 202435,8037,1035,5436,3035,63422.236
04 mar 202437,7038,0035,9035,9035,23325.298
01 mar 202437,7038,0437,1037,7237,02612.719
29 feb 202439,0439,4437,6637,7037,00511.506
28 feb 202439,0439,4638,6839,0438,32231.093
27 feb 202439,1439,9238,7639,4638,73180.671
26 feb 202438,3239,4837,9839,1438,41296.483
23 feb 202439,0639,1238,3838,4037,69223.771
22 feb 202438,4439,5038,4439,0638,34156.897
21 feb 202438,9839,0638,2838,4437,73270.342
20 feb 202439,4240,1238,9038,9638,24321.649
19 feb 202440,7641,2038,8639,4238,69532.587
16 feb 202439,6241,2038,9241,2040,44417.724
15 feb 202440,0040,7837,2839,6238,89665.502
14 feb 202440,5840,9440,0040,4239,67343.441
13 feb 202440,4041,2439,1440,5839,83480.229
12 feb 202439,9441,5039,9440,5439,79259.175
09 feb 202440,5441,5439,9439,9439,20115.792
08 feb 202440,5041,6440,4440,4439,69297.647
07 feb 202439,5040,5839,0840,4239,67218.357
06 feb 202438,5240,8038,5239,5438,81726.005
05 feb 202441,0041,4237,7438,5037,79624.409
02 feb 202442,7443,5041,5441,6040,83298.102
01 feb 202441,2443,1641,1442,3441,55286.446
31 gen 202440,8042,0439,6441,7240,95458.050
30 gen 202440,9442,7640,9442,1041,32411.784
*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...