Italia markets closed

JonDeTech Sensors AB (publ) (JDT.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
1,7200-0,0400 (-2,27%)
Alla chiusura: 05:19PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,76001,77001,70001,72001,720066.079
27 giu 20241,67001,85001,67001,76001,7600192.725
26 giu 20241,84001,93001,67001,71001,7100707.490
25 giu 20241,90001,90001,79001,84001,8400135.444
24 giu 20242,02002,02001,79001,90001,9000312.881
20 giu 20242,06002,06002,00002,04002,040066.817
19 giu 20242,10002,12001,94002,08002,0800102.032
18 giu 20242,20002,20002,00002,10002,1000132.007
17 giu 20242,22002,26002,16002,22002,220042.085
14 giu 20242,16002,38002,14002,22002,2200161.751
13 giu 20242,22002,26002,14002,16002,1600144.301
12 giu 20242,38002,38002,16002,26002,2600184.432
11 giu 20242,40002,42002,36002,38002,380041.894
10 giu 20242,44002,46002,32002,42002,420082.725
07 giu 20242,44002,52002,40002,44002,440098.594
05 giu 20242,34002,54002,34002,44002,440088.812
04 giu 20242,38002,48002,34002,42002,420060.218
03 giu 20242,40002,54002,34002,40002,4000125.348
31 mag 20242,40002,59002,35052,41952,4195146.929
30 mag 20242,49902,49952,33002,40002,4000179.059
30 mag 20241:100 Frazionamento azionario
29 mag 20242,55002,55002,32002,50002,5000130.996
29 mag 20241:100 Frazionamento azionario
28 mag 20242,40002,75002,30002,49002,4900354.833
27 mag 20242,29002,42002,27002,40002,400082.458
24 mag 20242,37002,37002,24002,30002,300096.228
23 mag 20242,41002,42002,27002,30002,300089.495
22 mag 20242,41002,41002,27002,35002,350050.111
21 mag 20242,41002,42002,30002,33002,3300121.829
20 mag 20242,40002,44002,29002,29002,2900108.389
17 mag 20242,29002,45002,22002,34002,3400131.765
16 mag 20242,56002,56002,25002,29002,2900197.723
15 mag 20242,43002,59002,38002,43002,4300174.046
14 mag 20242,45002,65002,36002,42002,4200223.528
13 mag 20242,35002,35002,25002,28002,280065.965
10 mag 20242,55002,55002,25002,36002,3600175.709
08 mag 20242,40002,59002,31002,38002,380055.008
07 mag 20242,36002,75002,32002,40002,4000393.773
06 mag 20242,60002,60002,36002,36002,360071.149
03 mag 20242,59002,70002,37002,49002,4900386.290
02 mag 20242,28002,74002,23002,52002,5200282.982
30 apr 20242,30002,38002,23002,24002,240063.650
29 apr 20242,41002,41002,27002,30002,3000106.359
26 apr 20242,34002,45002,27002,43002,4300142.351
25 apr 20242,48002,48002,36002,42002,420054.873
24 apr 20242,37002,49002,31002,44002,440067.969
23 apr 20242,48002,48002,33002,39002,390070.620
22 apr 20242,52002,52002,38002,39002,3900127.946
19 apr 20242,54002,54002,43002,53002,530029.250
18 apr 20242,59002,59002,40002,54002,540043.927
17 apr 20242,48002,73002,41002,59002,590093.649
16 apr 20242,42002,45002,30002,43002,430026.128
15 apr 20242,62002,64002,36002,41002,4100154.718
12 apr 20242,66002,66002,55002,64002,640027.723
11 apr 20242,60002,69002,50002,66002,660075.869
10 apr 20242,77002,77002,56002,68002,680079.813
09 apr 20242,66002,79002,56002,78002,780045.892
08 apr 20242,82002,85002,55002,66002,660058.672
05 apr 20242,96002,96002,60002,82002,8200129.181
04 apr 20242,66002,70002,51002,64002,640051.655
03 apr 20242,60002,76002,42002,66002,6600121.797
02 apr 20242,86003,00002,40002,72002,7200153.238
28 mar 20242,86002,88002,78002,86002,860030.164
27 mar 20242,80002,92002,80002,86002,860086.749
26 mar 20242,96002,96002,80002,88002,8800108.223
25 mar 20242,98003,00002,90002,96002,960088.337
22 mar 20243,00003,00002,88002,94002,940064.470
21 mar 20242,96002,98002,84002,90002,900048.445
20 mar 20243,00003,00002,80002,96002,9600188.788
19 mar 20242,70003,08002,66002,98002,9800122.759
18 mar 20242,64002,74002,54002,66002,6600250.343
15 mar 20242,76002,76002,60002,64002,6400130.294
14 mar 20242,86002,86002,68002,76002,760057.563
13 mar 20242,78002,80002,68002,80002,800097.227
12 mar 20242,74002,80002,62002,78002,7800131.374
11 mar 20242,80002,84002,68002,80002,8000129.063
08 mar 20242,94003,00002,72002,90002,9000152.680
07 mar 20242,98003,10002,84002,94002,9400109.615
06 mar 20243,00003,10002,86002,98002,980093.500
05 mar 20243,02003,06002,90003,00003,000080.478
04 mar 20243,16003,16002,92003,02003,0200100.375
01 mar 20243,16003,22002,98003,06003,0600258.683
29 feb 20242,88003,40002,88003,14003,1400581.608
28 feb 20243,14003,14002,80002,80002,8000218.627
27 feb 20243,18003,18003,00003,14003,140086.787
26 feb 20243,18003,30003,02003,20003,2000132.011
23 feb 20243,12003,30002,96003,18003,180096.071
22 feb 20242,90003,10002,90003,00003,0000154.485
21 feb 20243,18003,18002,86002,88002,8800142.264
20 feb 20243,02003,18002,84003,18003,180097.184
19 feb 20243,00003,04002,72003,00003,0000136.095
16 feb 20243,02003,08002,80003,00003,0000268.618
15 feb 20243,20003,26002,78003,02003,0200235.136
14 feb 20243,34003,44002,94003,20003,2000342.023
13 feb 20243,80003,80003,28003,28003,2800552.194
12 feb 20244,00004,08003,80003,80003,8000254.560
09 feb 20244,20004,20003,46003,98003,98001.342.032
08 feb 20244,60005,14004,42004,70004,7000427.281
07 feb 20244,60004,60004,28004,40004,4000147.581
06 feb 20244,48004,70004,00004,20004,2000360.273
*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...