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
58.733,66 -715,11 (-1,20%)
Investor AB (publ) (INVE-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 268,00 | 271,55 | 267,90 | 271,05 | 271,05 | 2.712.920 |
| 25 apr 2024 | 270,40 | 271,30 | 265,20 | 266,10 | 266,10 | 2.613.937 |
| 24 apr 2024 | 270,00 | 271,15 | 268,30 | 270,00 | 270,00 | 2.610.904 |
| 23 apr 2024 | 266,20 | 268,90 | 266,00 | 268,60 | 268,60 | 2.336.127 |
| 22 apr 2024 | 262,30 | 265,00 | 261,70 | 264,25 | 264,25 | 3.045.616 |
| 19 apr 2024 | 259,85 | 261,80 | 258,80 | 261,05 | 261,05 | 2.728.206 |
| 18 apr 2024 | 265,50 | 267,25 | 259,60 | 261,85 | 261,85 | 2.462.315 |
| 17 apr 2024 | 260,35 | 264,30 | 260,00 | 262,30 | 262,30 | 2.238.013 |
| 16 apr 2024 | 260,00 | 260,95 | 257,65 | 260,55 | 260,55 | 2.310.200 |
| 15 apr 2024 | 261,55 | 263,90 | 261,15 | 262,15 | 262,15 | 1.824.980 |
| 12 apr 2024 | 262,00 | 264,90 | 260,00 | 260,80 | 260,80 | 2.025.169 |
| 11 apr 2024 | 261,65 | 262,30 | 257,00 | 260,10 | 260,10 | 2.710.792 |
| 10 apr 2024 | 262,20 | 263,95 | 259,40 | 261,70 | 261,70 | 2.134.669 |
| 09 apr 2024 | 262,65 | 263,75 | 260,55 | 261,40 | 261,40 | 2.209.083 |
| 08 apr 2024 | 262,15 | 263,50 | 259,30 | 263,10 | 263,10 | 2.984.987 |
| 05 apr 2024 | 263,95 | 264,05 | 260,20 | 262,15 | 262,15 | 3.711.341 |
| 04 apr 2024 | 268,35 | 268,65 | 267,05 | 268,15 | 268,15 | 1.582.991 |
| 03 apr 2024 | 268,40 | 270,70 | 268,15 | 268,15 | 268,15 | 2.191.643 |
| 02 apr 2024 | 269,00 | 272,00 | 266,10 | 268,30 | 268,30 | 3.400.878 |
| 28 mar 2024 | 269,90 | 271,30 | 267,55 | 268,65 | 268,65 | 1.953.790 |
| 27 mar 2024 | 269,55 | 270,80 | 268,90 | 269,85 | 269,85 | 2.615.776 |
| 26 mar 2024 | 269,55 | 272,00 | 268,65 | 269,50 | 269,50 | 3.101.811 |
| 25 mar 2024 | 269,45 | 270,25 | 268,15 | 269,50 | 269,50 | 2.190.907 |
| 22 mar 2024 | 266,05 | 269,95 | 265,50 | 269,45 | 269,45 | 2.521.694 |
| 21 mar 2024 | 267,55 | 267,95 | 264,60 | 267,35 | 267,35 | 2.881.461 |
| 20 mar 2024 | 265,50 | 265,65 | 263,00 | 263,80 | 263,80 | 2.375.250 |
| 19 mar 2024 | 262,95 | 266,40 | 262,55 | 266,10 | 266,10 | 2.846.219 |
| 18 mar 2024 | 270,85 | 271,15 | 259,45 | 263,15 | 263,15 | 4.510.799 |
| 15 mar 2024 | 267,90 | 271,45 | 267,00 | 270,85 | 270,85 | 6.096.263 |
| 14 mar 2024 | 269,50 | 270,75 | 267,40 | 268,05 | 268,05 | 3.255.856 |
| 13 mar 2024 | 269,20 | 269,75 | 267,75 | 268,75 | 268,75 | 3.231.380 |
| 12 mar 2024 | 264,00 | 269,35 | 263,90 | 268,55 | 268,55 | 3.604.738 |
| 11 mar 2024 | 262,70 | 263,50 | 261,75 | 263,20 | 263,20 | 2.227.295 |
| 08 mar 2024 | 262,10 | 264,05 | 261,60 | 263,25 | 263,25 | 2.332.242 |
| 07 mar 2024 | 259,90 | 262,30 | 258,25 | 261,75 | 261,75 | 1.954.307 |
| 06 mar 2024 | 259,50 | 260,75 | 257,60 | 260,55 | 260,55 | 2.269.039 |
| 05 mar 2024 | 259,50 | 260,85 | 256,60 | 259,50 | 259,50 | 2.441.962 |
| 04 mar 2024 | 260,10 | 260,30 | 258,30 | 259,55 | 259,55 | 1.990.489 |
| 01 mar 2024 | 261,00 | 262,00 | 258,95 | 260,05 | 260,05 | 2.017.229 |
| 29 feb 2024 | 259,50 | 260,70 | 257,45 | 260,40 | 260,40 | 5.045.604 |
| 28 feb 2024 | 259,10 | 260,05 | 258,30 | 259,00 | 259,00 | 1.828.391 |
| 27 feb 2024 | 261,00 | 261,15 | 258,90 | 259,10 | 259,10 | 2.332.476 |
| 26 feb 2024 | 260,00 | 260,75 | 259,10 | 260,45 | 260,45 | 1.852.987 |
| 23 feb 2024 | 258,00 | 259,95 | 257,20 | 259,95 | 259,95 | 1.752.658 |
| 22 feb 2024 | 256,00 | 258,00 | 255,15 | 257,45 | 257,45 | 2.128.590 |
| 21 feb 2024 | 255,60 | 256,05 | 252,40 | 254,45 | 254,45 | 1.729.125 |
| 20 feb 2024 | 256,20 | 256,80 | 253,80 | 255,60 | 255,60 | 2.008.306 |
| 19 feb 2024 | 254,80 | 256,25 | 252,65 | 256,20 | 256,20 | 1.880.913 |
| 16 feb 2024 | 252,50 | 256,15 | 252,50 | 255,40 | 255,40 | 2.950.388 |
| 15 feb 2024 | 251,60 | 253,50 | 250,70 | 251,35 | 251,35 | 2.601.878 |
| 14 feb 2024 | 249,40 | 251,25 | 249,05 | 250,80 | 250,80 | 2.189.320 |
| 13 feb 2024 | 249,60 | 250,00 | 247,65 | 249,40 | 249,40 | 2.624.004 |
| 12 feb 2024 | 248,35 | 250,25 | 247,65 | 250,10 | 250,10 | 1.852.216 |
| 09 feb 2024 | 248,55 | 249,60 | 246,45 | 247,75 | 247,75 | 1.935.019 |
| 08 feb 2024 | 248,40 | 249,15 | 247,15 | 248,55 | 248,55 | 1.780.531 |
| 07 feb 2024 | 247,70 | 248,55 | 246,90 | 247,50 | 247,50 | 1.964.922 |
| 06 feb 2024 | 247,65 | 248,20 | 245,20 | 247,70 | 247,70 | 2.146.537 |
| 05 feb 2024 | 247,20 | 247,70 | 245,10 | 246,00 | 246,00 | 2.231.078 |
| 02 feb 2024 | 248,30 | 249,35 | 246,55 | 247,10 | 247,10 | 1.790.912 |
| 01 feb 2024 | 245,00 | 247,90 | 244,30 | 246,30 | 246,30 | 2.140.249 |
| 31 gen 2024 | 247,00 | 247,40 | 245,75 | 245,90 | 245,90 | 2.891.500 |
| 30 gen 2024 | 245,05 | 246,65 | 245,05 | 246,35 | 246,35 | 1.747.896 |
| 29 gen 2024 | 244,20 | 246,10 | 242,95 | 244,70 | 244,70 | 2.062.003 |
| 26 gen 2024 | 242,85 | 244,30 | 240,90 | 244,10 | 244,10 | 1.912.320 |
| 25 gen 2024 | 241,80 | 242,50 | 239,35 | 242,50 | 242,50 | 2.358.131 |
| 24 gen 2024 | 240,00 | 241,50 | 239,35 | 241,25 | 241,25 | 2.563.718 |
| 23 gen 2024 | 240,00 | 240,00 | 236,70 | 237,95 | 237,95 | 3.983.260 |
| 22 gen 2024 | 232,95 | 240,05 | 232,45 | 238,70 | 238,70 | 5.366.447 |
| 19 gen 2024 | 228,45 | 231,35 | 228,45 | 230,55 | 230,55 | 3.740.667 |
| 18 gen 2024 | 227,00 | 227,55 | 225,30 | 227,00 | 227,00 | 2.369.609 |
| 17 gen 2024 | 227,35 | 227,55 | 224,50 | 226,15 | 226,15 | 2.686.885 |
| 16 gen 2024 | 229,50 | 230,30 | 228,60 | 229,75 | 229,75 | 1.678.419 |
| 15 gen 2024 | 231,60 | 232,00 | 229,75 | 230,55 | 230,55 | 1.097.491 |
| 12 gen 2024 | 229,00 | 232,25 | 229,00 | 232,25 | 232,25 | 2.165.046 |
| 11 gen 2024 | 230,00 | 231,60 | 228,40 | 228,60 | 228,60 | 2.608.031 |
| 10 gen 2024 | 228,40 | 229,10 | 227,75 | 229,10 | 229,10 | 2.556.991 |
| 09 gen 2024 | 231,00 | 231,10 | 227,25 | 228,95 | 228,95 | 2.889.016 |
| 08 gen 2024 | 229,00 | 230,65 | 228,15 | 230,65 | 230,65 | 2.008.029 |
| 05 gen 2024 | 230,60 | 231,20 | 228,40 | 228,60 | 228,60 | 1.651.230 |
| 04 gen 2024 | 231,20 | 232,75 | 230,75 | 232,20 | 232,20 | 2.088.293 |
| 03 gen 2024 | 235,00 | 235,40 | 230,05 | 231,20 | 231,20 | 2.496.083 |
| 02 gen 2024 | 233,15 | 235,45 | 232,90 | 234,15 | 234,15 | 2.600.876 |
| 29 dic 2023 | 232,00 | 233,70 | 231,85 | 233,50 | 233,50 | 2.445.449 |
| 28 dic 2023 | 232,60 | 232,95 | 231,50 | 231,95 | 231,95 | 2.084.982 |
| 27 dic 2023 | 232,00 | 233,10 | 231,45 | 232,10 | 232,10 | 2.610.513 |
| 22 dic 2023 | 231,00 | 232,50 | 230,10 | 231,95 | 231,95 | 2.107.061 |
| 21 dic 2023 | 232,00 | 232,25 | 229,75 | 231,15 | 231,15 | 2.213.157 |
| 20 dic 2023 | 232,90 | 234,35 | 231,85 | 232,80 | 232,80 | 3.808.937 |
| 19 dic 2023 | 231,15 | 233,65 | 231,15 | 231,85 | 231,85 | 2.878.852 |
| 18 dic 2023 | 231,30 | 231,55 | 229,65 | 231,15 | 231,15 | 2.447.438 |
| 15 dic 2023 | 230,30 | 232,65 | 230,05 | 231,30 | 231,30 | 5.155.985 |
| 14 dic 2023 | 229,55 | 231,10 | 228,65 | 229,85 | 229,85 | 4.607.698 |
| 13 dic 2023 | 228,75 | 230,05 | 227,55 | 227,70 | 227,70 | 3.816.536 |
| 12 dic 2023 | 227,90 | 229,10 | 227,25 | 228,75 | 228,75 | 3.548.097 |
| 11 dic 2023 | 224,60 | 227,70 | 224,05 | 227,70 | 227,70 | 3.538.288 |
| 08 dic 2023 | 224,75 | 225,55 | 223,60 | 224,60 | 224,60 | 3.113.515 |
| 07 dic 2023 | 222,75 | 224,40 | 222,30 | 224,15 | 224,15 | 2.721.924 |
| 06 dic 2023 | 222,25 | 224,20 | 221,50 | 223,20 | 223,20 | 2.135.352 |
| 05 dic 2023 | 219,50 | 222,70 | 219,40 | 222,15 | 222,15 | 2.858.366 |
| 04 dic 2023 | 219,00 | 220,45 | 218,50 | 219,50 | 219,50 | 2.610.601 |
| *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.