Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.543,31 +635,02 (+1,08%)
Netel Holding AB (publ) (NETEL.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 13,46 | 14,50 | 13,44 | 14,40 | 14,40 | 263.640 |
| 25 apr 2024 | 13,82 | 13,92 | 12,80 | 13,18 | 13,18 | 151.665 |
| 24 apr 2024 | 13,38 | 13,90 | 12,78 | 13,78 | 13,78 | 277.755 |
| 23 apr 2024 | 11,60 | 13,38 | 11,60 | 13,38 | 13,38 | 123.072 |
| 22 apr 2024 | 11,82 | 12,06 | 11,62 | 11,62 | 11,62 | 67.436 |
| 19 apr 2024 | 11,90 | 11,98 | 11,68 | 11,80 | 11,80 | 60.043 |
| 18 apr 2024 | 12,88 | 12,90 | 11,90 | 11,92 | 11,92 | 52.996 |
| 17 apr 2024 | 12,20 | 12,46 | 12,00 | 12,28 | 12,28 | 29.639 |
| 16 apr 2024 | 11,66 | 12,16 | 11,66 | 11,96 | 11,96 | 87.942 |
| 15 apr 2024 | 12,20 | 12,38 | 11,94 | 11,96 | 11,96 | 155.439 |
| 12 apr 2024 | 12,60 | 12,86 | 12,12 | 12,12 | 12,12 | 132.408 |
| 11 apr 2024 | 12,32 | 12,58 | 12,04 | 12,34 | 12,34 | 93.207 |
| 10 apr 2024 | 12,96 | 12,96 | 12,08 | 12,30 | 12,30 | 81.536 |
| 09 apr 2024 | 12,20 | 13,30 | 12,14 | 12,58 | 12,58 | 152.992 |
| 08 apr 2024 | 11,66 | 12,18 | 11,66 | 12,14 | 12,14 | 68.495 |
| 05 apr 2024 | 11,98 | 12,22 | 11,60 | 11,64 | 11,64 | 206.015 |
| 04 apr 2024 | 11,04 | 11,90 | 11,04 | 11,72 | 11,72 | 733.007 |
| 03 apr 2024 | 11,20 | 11,34 | 10,98 | 11,04 | 11,04 | 37.046 |
| 02 apr 2024 | 11,30 | 11,72 | 11,10 | 11,10 | 11,10 | 111.430 |
| 28 mar 2024 | 11,35 | 11,55 | 11,10 | 11,30 | 11,30 | 71.266 |
| 27 mar 2024 | 11,55 | 11,65 | 11,25 | 11,35 | 11,35 | 196.603 |
| 26 mar 2024 | 11,90 | 11,90 | 11,40 | 11,55 | 11,55 | 97.855 |
| 25 mar 2024 | 11,50 | 11,80 | 11,45 | 11,60 | 11,60 | 121.486 |
| 22 mar 2024 | 12,10 | 12,10 | 11,25 | 11,45 | 11,45 | 70.846 |
| 21 mar 2024 | 11,70 | 12,10 | 11,60 | 11,60 | 11,60 | 66.748 |
| 20 mar 2024 | 11,45 | 11,65 | 11,45 | 11,55 | 11,55 | 13.052 |
| 19 mar 2024 | 11,35 | 11,70 | 11,25 | 11,45 | 11,45 | 56.260 |
| 18 mar 2024 | 11,35 | 11,50 | 11,15 | 11,45 | 11,45 | 378.473 |
| 15 mar 2024 | 11,80 | 11,80 | 11,35 | 11,35 | 11,35 | 181.680 |
| 14 mar 2024 | 12,05 | 12,05 | 11,65 | 11,85 | 11,85 | 69.975 |
| 13 mar 2024 | 12,15 | 12,25 | 11,85 | 12,05 | 12,05 | 66.591 |
| 12 mar 2024 | 12,10 | 12,20 | 12,00 | 12,15 | 12,15 | 71.664 |
| 11 mar 2024 | 12,00 | 12,20 | 11,85 | 12,00 | 12,00 | 36.563 |
| 08 mar 2024 | 11,95 | 12,10 | 11,80 | 12,00 | 12,00 | 38.970 |
| 07 mar 2024 | 12,10 | 12,30 | 11,85 | 11,95 | 11,95 | 100.184 |
| 06 mar 2024 | 12,55 | 12,60 | 12,15 | 12,15 | 12,15 | 116.521 |
| 05 mar 2024 | 12,50 | 12,65 | 12,25 | 12,55 | 12,55 | 264.505 |
| 04 mar 2024 | 12,55 | 12,75 | 12,30 | 12,50 | 12,50 | 107.896 |
| 01 mar 2024 | 12,45 | 12,65 | 12,40 | 12,55 | 12,55 | 69.195 |
| 29 feb 2024 | 12,70 | 12,75 | 12,35 | 12,45 | 12,45 | 104.415 |
| 28 feb 2024 | 12,55 | 12,80 | 12,40 | 12,65 | 12,65 | 104.921 |
| 27 feb 2024 | 12,75 | 12,80 | 12,40 | 12,55 | 12,55 | 93.981 |
| 26 feb 2024 | 12,95 | 12,95 | 12,40 | 12,70 | 12,70 | 98.938 |
| 23 feb 2024 | 13,20 | 13,95 | 12,55 | 12,75 | 12,75 | 399.369 |
| 22 feb 2024 | 12,25 | 13,30 | 11,85 | 13,20 | 13,20 | 259.717 |
| 21 feb 2024 | 12,45 | 12,45 | 11,85 | 12,25 | 12,25 | 132.901 |
| 20 feb 2024 | 12,70 | 12,95 | 12,30 | 12,60 | 12,60 | 71.754 |
| 19 feb 2024 | 13,30 | 13,30 | 12,60 | 12,95 | 12,95 | 122.968 |
| 16 feb 2024 | 14,90 | 14,90 | 12,30 | 13,00 | 13,00 | 541.101 |
| 15 feb 2024 | 15,30 | 15,50 | 14,95 | 15,10 | 15,10 | 90.095 |
| 14 feb 2024 | 14,55 | 15,35 | 14,30 | 15,25 | 15,25 | 37.020 |
| 13 feb 2024 | 14,90 | 15,25 | 14,00 | 14,65 | 14,65 | 126.307 |
| 12 feb 2024 | 14,50 | 14,85 | 14,30 | 14,70 | 14,70 | 50.435 |
| 09 feb 2024 | 14,15 | 14,95 | 14,15 | 14,60 | 14,60 | 70.610 |
| 08 feb 2024 | 14,65 | 14,65 | 13,95 | 14,15 | 14,15 | 57.387 |
| 07 feb 2024 | 14,50 | 14,90 | 14,05 | 14,65 | 14,65 | 153.217 |
| 06 feb 2024 | 13,95 | 14,20 | 13,10 | 14,20 | 14,20 | 124.930 |
| 05 feb 2024 | 14,25 | 14,30 | 13,65 | 13,80 | 13,80 | 148.597 |
| 02 feb 2024 | 14,15 | 14,60 | 13,80 | 13,90 | 13,90 | 204.709 |
| 01 feb 2024 | 15,90 | 15,90 | 13,80 | 14,15 | 14,15 | 481.066 |
| 31 gen 2024 | 14,30 | 15,95 | 14,05 | 15,75 | 15,75 | 236.327 |
| 30 gen 2024 | 14,40 | 14,85 | 13,70 | 14,25 | 14,25 | 263.675 |
| 29 gen 2024 | 12,20 | 14,35 | 12,00 | 14,30 | 14,30 | 242.897 |
| 26 gen 2024 | 12,30 | 12,40 | 12,15 | 12,35 | 12,35 | 17.969 |
| 25 gen 2024 | 12,25 | 12,40 | 12,00 | 12,25 | 12,25 | 79.741 |
| 24 gen 2024 | 11,70 | 12,65 | 11,65 | 12,25 | 12,25 | 135.777 |
| 23 gen 2024 | 11,80 | 11,80 | 11,25 | 11,70 | 11,70 | 137.515 |
| 22 gen 2024 | 12,10 | 12,25 | 11,70 | 11,80 | 11,80 | 36.137 |
| 19 gen 2024 | 12,40 | 12,70 | 11,70 | 12,15 | 12,15 | 111.704 |
| 18 gen 2024 | 12,10 | 12,65 | 11,95 | 12,40 | 12,40 | 28.231 |
| 17 gen 2024 | 12,75 | 12,80 | 12,05 | 12,20 | 12,20 | 124.688 |
| 16 gen 2024 | 12,75 | 12,85 | 12,55 | 12,75 | 12,75 | 43.684 |
| 15 gen 2024 | 12,85 | 12,95 | 12,60 | 12,60 | 12,60 | 39.114 |
| 12 gen 2024 | 13,00 | 13,35 | 12,90 | 13,20 | 13,20 | 44.266 |
| 11 gen 2024 | 13,25 | 13,40 | 12,90 | 12,90 | 12,90 | 53.822 |
| 10 gen 2024 | 13,40 | 13,45 | 12,85 | 13,20 | 13,20 | 115.259 |
| 09 gen 2024 | 14,15 | 14,25 | 13,40 | 13,45 | 13,45 | 110.129 |
| 08 gen 2024 | 14,40 | 14,40 | 13,70 | 13,85 | 13,85 | 281.780 |
| 05 gen 2024 | 14,25 | 14,80 | 14,25 | 14,40 | 14,40 | 50.901 |
| 04 gen 2024 | 14,35 | 14,45 | 13,90 | 14,25 | 14,25 | 69.155 |
| 03 gen 2024 | 15,10 | 15,10 | 13,90 | 14,10 | 14,10 | 133.213 |
| 02 gen 2024 | 15,00 | 15,15 | 14,30 | 15,15 | 15,15 | 115.693 |
| 29 dic 2023 | 15,40 | 15,40 | 14,20 | 14,70 | 14,70 | 73.677 |
| 28 dic 2023 | 14,10 | 15,05 | 14,10 | 14,95 | 14,95 | 132.494 |
| 27 dic 2023 | 14,40 | 14,40 | 13,85 | 14,10 | 14,10 | 90.024 |
| 22 dic 2023 | 13,10 | 13,80 | 12,25 | 13,65 | 13,65 | 465.577 |
| 21 dic 2023 | 14,00 | 14,00 | 12,15 | 12,25 | 12,25 | 284.177 |
| 20 dic 2023 | 13,50 | 13,95 | 13,50 | 13,85 | 13,85 | 51.327 |
| 19 dic 2023 | 13,30 | 13,75 | 13,00 | 13,75 | 13,75 | 72.736 |
| 18 dic 2023 | 14,00 | 14,65 | 13,15 | 13,35 | 13,35 | 175.731 |
| 15 dic 2023 | 15,00 | 15,30 | 13,90 | 14,05 | 14,05 | 157.813 |
| 14 dic 2023 | 15,00 | 15,75 | 14,25 | 14,50 | 14,50 | 152.209 |
| 13 dic 2023 | 14,05 | 15,30 | 13,90 | 14,90 | 14,90 | 141.036 |
| 12 dic 2023 | 15,50 | 15,50 | 13,80 | 13,90 | 13,90 | 211.037 |
| 11 dic 2023 | 14,15 | 15,80 | 14,15 | 15,50 | 15,50 | 227.540 |
| 08 dic 2023 | 13,40 | 14,65 | 13,40 | 14,15 | 14,15 | 324.723 |
| 07 dic 2023 | 14,00 | 14,00 | 12,50 | 13,65 | 13,65 | 113.161 |
| 06 dic 2023 | 14,00 | 14,40 | 13,00 | 13,20 | 13,20 | 280.588 |
| 05 dic 2023 | 12,80 | 13,95 | 12,70 | 13,95 | 13,95 | 306.162 |
| 04 dic 2023 | 11,50 | 12,85 | 11,50 | 12,75 | 12,75 | 383.887 |
| *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.