Italia markets open in 6 hours 51 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0001 (+0,01%) Bitcoin EUR
55.089,86 +744,87 (+1,37%) CMC Crypto 200
1.274,54 +3,79 (+0,30%)
NCC AB (publ) (NCC-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 135,10 | 135,10 | 131,30 | 131,80 | 131,80 | 191.899 |
| 30 apr 2024 | 134,30 | 135,30 | 134,00 | 135,10 | 135,10 | 112.486 |
| 29 apr 2024 | 131,30 | 134,30 | 131,30 | 134,30 | 134,30 | 145.885 |
| 26 apr 2024 | 129,40 | 132,30 | 129,40 | 131,00 | 131,00 | 137.245 |
| 25 apr 2024 | 134,00 | 135,10 | 127,20 | 128,00 | 128,00 | 255.048 |
| 24 apr 2024 | 133,70 | 135,00 | 132,10 | 134,50 | 134,50 | 731.391 |
| 23 apr 2024 | 131,30 | 134,40 | 130,60 | 133,70 | 133,70 | 261.381 |
| 22 apr 2024 | 130,30 | 132,00 | 129,70 | 131,00 | 131,00 | 187.851 |
| 19 apr 2024 | 125,40 | 130,60 | 125,00 | 130,20 | 130,20 | 454.275 |
| 18 apr 2024 | 127,40 | 128,40 | 126,60 | 127,40 | 127,40 | 169.052 |
| 17 apr 2024 | 128,80 | 129,30 | 127,30 | 127,40 | 127,40 | 154.302 |
| 16 apr 2024 | 130,00 | 130,20 | 128,50 | 128,80 | 128,80 | 206.503 |
| 15 apr 2024 | 133,80 | 134,20 | 130,60 | 131,70 | 131,70 | 291.867 |
| 12 apr 2024 | 136,80 | 137,70 | 132,90 | 134,10 | 134,10 | 327.536 |
| 11 apr 2024 | 135,40 | 135,70 | 133,30 | 134,60 | 134,60 | 304.452 |
| 10 apr 2024 | 140,00 | 140,50 | 135,30 | 135,40 | 135,40 | 457.283 |
| 10 apr 2024 | 4 Dividendo | |||||
| 09 apr 2024 | 147,00 | 147,00 | 142,20 | 142,90 | 138,90 | 291.662 |
| 08 apr 2024 | 146,40 | 149,90 | 146,40 | 147,00 | 142,89 | 303.562 |
| 05 apr 2024 | 146,40 | 147,20 | 145,50 | 146,40 | 142,30 | 153.919 |
| 04 apr 2024 | 148,00 | 148,50 | 147,10 | 147,20 | 143,08 | 102.755 |
| 03 apr 2024 | 145,50 | 147,90 | 145,50 | 147,90 | 143,76 | 164.207 |
| 02 apr 2024 | 147,60 | 148,30 | 145,20 | 145,30 | 141,23 | 190.334 |
| 28 mar 2024 | 148,00 | 148,50 | 147,00 | 147,30 | 143,18 | 128.094 |
| 27 mar 2024 | 148,00 | 149,30 | 147,00 | 147,60 | 143,47 | 349.153 |
| 26 mar 2024 | 145,00 | 148,00 | 144,80 | 146,50 | 142,40 | 245.039 |
| 25 mar 2024 | 143,60 | 146,70 | 143,50 | 145,20 | 141,14 | 144.194 |
| 22 mar 2024 | 145,30 | 146,00 | 143,40 | 143,60 | 139,58 | 135.743 |
| 21 mar 2024 | 145,50 | 146,50 | 142,90 | 145,30 | 141,23 | 282.772 |
| 20 mar 2024 | 144,50 | 144,80 | 142,90 | 143,90 | 139,87 | 162.677 |
| 19 mar 2024 | 142,10 | 145,20 | 141,10 | 144,50 | 140,46 | 555.655 |
| 18 mar 2024 | 144,40 | 144,40 | 142,10 | 142,60 | 138,61 | 237.125 |
| 15 mar 2024 | 146,10 | 146,70 | 144,10 | 144,40 | 140,36 | 232.926 |
| 14 mar 2024 | 145,80 | 147,30 | 144,40 | 145,20 | 141,14 | 189.387 |
| 13 mar 2024 | 145,00 | 145,30 | 143,20 | 145,20 | 141,14 | 227.494 |
| 12 mar 2024 | 144,50 | 145,50 | 143,00 | 144,50 | 140,46 | 231.948 |
| 11 mar 2024 | 144,00 | 144,50 | 142,00 | 143,60 | 139,58 | 183.836 |
| 08 mar 2024 | 142,50 | 144,80 | 141,50 | 144,70 | 140,65 | 243.849 |
| 07 mar 2024 | 141,20 | 143,10 | 139,50 | 142,40 | 138,41 | 117.843 |
| 06 mar 2024 | 141,50 | 142,40 | 140,80 | 141,70 | 137,73 | 141.085 |
| 05 mar 2024 | 142,00 | 144,60 | 140,80 | 141,40 | 137,44 | 350.353 |
| 04 mar 2024 | 143,00 | 143,00 | 141,10 | 142,00 | 138,03 | 201.194 |
| 01 mar 2024 | 140,80 | 144,30 | 140,50 | 143,00 | 139,00 | 412.287 |
| 29 feb 2024 | 137,50 | 140,60 | 136,80 | 140,20 | 136,28 | 533.982 |
| 28 feb 2024 | 136,80 | 137,60 | 135,80 | 137,30 | 133,46 | 210.369 |
| 27 feb 2024 | 134,30 | 136,80 | 133,60 | 136,80 | 132,97 | 215.788 |
| 26 feb 2024 | 134,20 | 134,90 | 133,60 | 134,30 | 130,54 | 143.724 |
| 23 feb 2024 | 133,90 | 134,30 | 132,80 | 134,20 | 130,44 | 112.725 |
| 22 feb 2024 | 135,20 | 136,00 | 133,60 | 133,90 | 130,15 | 103.680 |
| 21 feb 2024 | 134,40 | 135,30 | 133,00 | 134,40 | 130,64 | 107.199 |
| 20 feb 2024 | 135,80 | 135,80 | 132,90 | 134,20 | 130,44 | 105.710 |
| 19 feb 2024 | 134,00 | 136,00 | 133,40 | 136,00 | 132,19 | 183.979 |
| 16 feb 2024 | 134,20 | 134,60 | 132,90 | 134,50 | 130,74 | 170.816 |
| 15 feb 2024 | 134,00 | 134,20 | 131,90 | 134,20 | 130,44 | 239.054 |
| 14 feb 2024 | 131,50 | 133,60 | 130,00 | 132,90 | 129,18 | 197.244 |
| 13 feb 2024 | 134,00 | 134,20 | 130,60 | 131,80 | 128,11 | 278.267 |
| 12 feb 2024 | 133,10 | 134,50 | 131,50 | 134,00 | 130,25 | 231.658 |
| 09 feb 2024 | 131,00 | 133,20 | 130,60 | 132,70 | 128,99 | 391.915 |
| 08 feb 2024 | 130,90 | 132,40 | 130,30 | 131,00 | 127,33 | 203.993 |
| 07 feb 2024 | 131,50 | 132,40 | 130,10 | 130,80 | 127,14 | 197.830 |
| 06 feb 2024 | 132,30 | 133,20 | 131,00 | 131,70 | 128,01 | 141.463 |
| 05 feb 2024 | 132,00 | 133,40 | 131,20 | 132,00 | 128,31 | 181.277 |
| 02 feb 2024 | 135,10 | 136,40 | 132,00 | 132,00 | 128,31 | 183.719 |
| 01 feb 2024 | 133,20 | 138,00 | 132,00 | 134,50 | 130,74 | 4.436.318 |
| 31 gen 2024 | 133,00 | 134,30 | 131,20 | 133,30 | 129,57 | 339.207 |
| 30 gen 2024 | 133,40 | 139,70 | 128,70 | 133,00 | 129,28 | 1.155.729 |
| 29 gen 2024 | 129,50 | 129,90 | 127,70 | 128,30 | 124,71 | 155.052 |
| 26 gen 2024 | 129,60 | 131,40 | 128,00 | 130,00 | 126,36 | 310.554 |
| 25 gen 2024 | 129,60 | 129,70 | 128,10 | 129,60 | 125,97 | 338.033 |
| 24 gen 2024 | 128,50 | 129,50 | 125,80 | 129,30 | 125,68 | 582.223 |
| 23 gen 2024 | 127,90 | 129,20 | 126,80 | 128,50 | 124,90 | 496.808 |
| 22 gen 2024 | 127,00 | 129,30 | 126,70 | 127,30 | 123,74 | 186.484 |
| 19 gen 2024 | 129,00 | 129,50 | 126,70 | 126,80 | 123,25 | 358.565 |
| 18 gen 2024 | 123,50 | 130,80 | 123,50 | 129,60 | 125,97 | 973.833 |
| 17 gen 2024 | 122,10 | 123,30 | 121,00 | 123,10 | 119,65 | 172.492 |
| 16 gen 2024 | 126,20 | 126,40 | 123,10 | 123,30 | 119,85 | 153.037 |
| 15 gen 2024 | 127,00 | 127,70 | 124,80 | 125,30 | 121,79 | 169.193 |
| 12 gen 2024 | 126,30 | 129,40 | 126,30 | 126,70 | 123,15 | 285.174 |
| 11 gen 2024 | 127,10 | 127,40 | 126,10 | 126,30 | 122,76 | 100.855 |
| 10 gen 2024 | 125,90 | 126,90 | 123,80 | 126,80 | 123,25 | 124.028 |
| 09 gen 2024 | 126,80 | 127,00 | 125,20 | 125,90 | 122,38 | 185.035 |
| 08 gen 2024 | 123,20 | 126,90 | 122,90 | 126,60 | 123,06 | 330.122 |
| 05 gen 2024 | 123,40 | 124,20 | 122,20 | 123,20 | 119,75 | 74.542 |
| 04 gen 2024 | 123,90 | 124,50 | 123,10 | 124,50 | 121,02 | 138.888 |
| 03 gen 2024 | 126,50 | 126,70 | 122,40 | 123,20 | 119,75 | 183.339 |
| 02 gen 2024 | 126,00 | 126,90 | 125,40 | 126,20 | 122,67 | 119.573 |
| 29 dic 2023 | 126,50 | 127,00 | 125,60 | 125,60 | 122,08 | 83.493 |
| 28 dic 2023 | 125,50 | 126,70 | 125,20 | 126,50 | 122,96 | 129.726 |
| 27 dic 2023 | 125,60 | 127,00 | 125,00 | 125,40 | 121,89 | 157.030 |
| 22 dic 2023 | 123,00 | 125,50 | 122,40 | 124,60 | 121,11 | 305.804 |
| 21 dic 2023 | 122,20 | 122,70 | 120,40 | 122,70 | 119,27 | 220.477 |
| 20 dic 2023 | 121,20 | 122,70 | 120,60 | 122,50 | 119,07 | 161.110 |
| 19 dic 2023 | 119,20 | 122,10 | 119,20 | 121,20 | 117,81 | 303.038 |
| 18 dic 2023 | 117,30 | 119,90 | 116,40 | 119,20 | 115,86 | 294.428 |
| 15 dic 2023 | 117,30 | 118,90 | 116,10 | 117,60 | 114,31 | 352.444 |
| 14 dic 2023 | 112,60 | 117,00 | 112,20 | 117,00 | 113,72 | 943.845 |
| 13 dic 2023 | 109,70 | 112,10 | 109,40 | 111,30 | 108,18 | 364.924 |
| 12 dic 2023 | 113,00 | 113,10 | 109,10 | 109,30 | 106,24 | 303.976 |
| 11 dic 2023 | 111,60 | 113,00 | 110,40 | 112,60 | 109,45 | 297.752 |
| 08 dic 2023 | 111,70 | 112,30 | 110,70 | 111,60 | 108,48 | 296.829 |
| *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.