Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.466,82 -1.735,93 (-2,70%) CMC Crypto 200
1.453,51 -49,15 (-3,28%)
Investor AB (publ) (INVEBS.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 02:55PM BST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 282,25 | 282,25 | 282,25 | 282,25 | 282,25 | - |
| 21 mag 2024 | 282,25 | 282,25 | 282,25 | 282,25 | 282,25 | - |
| 20 mag 2024 | 282,25 | 282,25 | 282,25 | 282,25 | 282,25 | - |
| 17 mag 2024 | 282,25 | 282,25 | 282,25 | 282,25 | 282,25 | - |
| 16 mag 2024 | 282,25 | 282,25 | 282,25 | 282,25 | 282,25 | - |
| 15 mag 2024 | 282,25 | 282,25 | 282,25 | 282,25 | 282,25 | - |
| 14 mag 2024 | 282,25 | 282,25 | 282,25 | 282,25 | 282,25 | - |
| 13 mag 2024 | 282,25 | 282,25 | 282,25 | 282,25 | 282,25 | 30 |
| 10 mag 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 259,80 | - |
| 09 mag 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 259,80 | - |
| 08 mag 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 259,80 | - |
| 08 mag 2024 | 3.6 Dividendo | |||||
| 07 mag 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 03 mag 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 02 mag 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 01 mag 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 30 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 29 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 26 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 25 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 24 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 23 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 22 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 19 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 18 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 17 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | - |
| 16 apr 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 256,20 | 145 |
| 15 apr 2024 | 261,70 | 261,70 | 261,70 | 261,70 | 258,07 | 498 |
| 12 apr 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | - |
| 11 apr 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | - |
| 10 apr 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | - |
| 09 apr 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | - |
| 08 apr 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | - |
| 05 apr 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | - |
| 04 apr 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | - |
| 03 apr 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | - |
| 02 apr 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | - |
| 28 mar 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | - |
| 27 mar 2024 | 269,42 | 269,42 | 269,42 | 269,42 | 265,69 | 471 |
| 26 mar 2024 | 262,85 | 262,85 | 262,85 | 262,85 | 259,21 | - |
| 25 mar 2024 | 262,85 | 262,85 | 262,85 | 262,85 | 259,21 | - |
| 22 mar 2024 | 262,85 | 262,85 | 262,85 | 262,85 | 259,21 | - |
| 21 mar 2024 | 262,85 | 262,85 | 262,85 | 262,85 | 259,21 | - |
| 20 mar 2024 | 262,85 | 262,85 | 262,85 | 262,85 | 259,21 | - |
| 19 mar 2024 | 262,85 | 262,85 | 262,85 | 262,85 | 259,21 | - |
| 18 mar 2024 | 262,85 | 262,85 | 262,85 | 262,85 | 259,21 | 40 |
| 15 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 14 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 13 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 12 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 11 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 08 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 07 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 06 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 05 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 04 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 01 mar 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 29 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 28 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 27 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 26 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 23 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 22 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 21 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 20 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 19 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 16 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 15 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 14 feb 2024 | 248,27 | 248,27 | 248,27 | 248,27 | 244,83 | - |
| 13 feb 2024 | 249,02 | 249,02 | 248,27 | 248,27 | 244,83 | 1.420 |
| 12 feb 2024 | 246,38 | 246,38 | 246,38 | 246,38 | 242,96 | - |
| 09 feb 2024 | 246,38 | 246,38 | 246,38 | 246,38 | 242,96 | - |
| 08 feb 2024 | 246,38 | 246,38 | 246,38 | 246,38 | 242,96 | - |
| 07 feb 2024 | 246,38 | 246,38 | 246,38 | 246,38 | 242,96 | - |
| 06 feb 2024 | 246,38 | 246,38 | 246,38 | 246,38 | 242,96 | - |
| 05 feb 2024 | 246,38 | 246,38 | 246,38 | 246,38 | 242,96 | - |
| 02 feb 2024 | 246,38 | 246,38 | 246,38 | 246,38 | 242,96 | - |
| 01 feb 2024 | 246,07 | 246,38 | 246,07 | 246,38 | 242,96 | 578 |
| 31 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 30 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 29 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 26 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 25 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 24 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 23 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 22 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 19 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 18 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 17 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 16 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 15 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 12 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 11 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 10 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 09 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 08 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 05 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 04 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 03 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| 02 gen 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 226,52 | - |
| *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.