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
59.385,41 +422,92 (+0,72%)
Peab AB (publ) (PEAB-B.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 | 62,30 | 64,40 | 62,30 | 63,70 | 63,70 | 263.686 |
| 25 apr 2024 | 63,40 | 63,90 | 61,65 | 62,05 | 62,05 | 387.710 |
| 24 apr 2024 | 63,50 | 64,05 | 62,75 | 63,40 | 63,40 | 257.482 |
| 23 apr 2024 | 62,90 | 63,30 | 62,55 | 63,30 | 63,30 | 227.140 |
| 22 apr 2024 | 61,85 | 63,30 | 61,30 | 62,90 | 62,90 | 317.873 |
| 19 apr 2024 | 60,80 | 62,00 | 60,35 | 61,75 | 61,75 | 245.006 |
| 18 apr 2024 | 60,60 | 61,85 | 60,00 | 61,85 | 61,85 | 287.952 |
| 17 apr 2024 | 61,05 | 61,10 | 59,80 | 60,10 | 60,10 | 286.172 |
| 16 apr 2024 | 60,60 | 61,30 | 60,25 | 61,05 | 61,05 | 360.694 |
| 15 apr 2024 | 61,45 | 61,90 | 59,80 | 61,65 | 61,65 | 808.473 |
| 12 apr 2024 | 64,00 | 65,00 | 62,70 | 63,00 | 63,00 | 328.143 |
| 11 apr 2024 | 64,25 | 64,35 | 62,35 | 63,20 | 63,20 | 492.493 |
| 10 apr 2024 | 63,55 | 64,55 | 62,35 | 62,70 | 62,70 | 320.890 |
| 09 apr 2024 | 64,05 | 64,35 | 62,95 | 63,20 | 63,20 | 370.603 |
| 08 apr 2024 | 65,00 | 65,00 | 63,95 | 64,25 | 64,25 | 469.472 |
| 05 apr 2024 | 65,85 | 66,45 | 64,80 | 65,00 | 65,00 | 479.227 |
| 04 apr 2024 | 67,00 | 67,60 | 66,15 | 66,80 | 66,80 | 602.582 |
| 03 apr 2024 | 65,95 | 66,80 | 65,05 | 65,40 | 65,40 | 499.078 |
| 02 apr 2024 | 67,50 | 67,95 | 65,60 | 65,95 | 65,95 | 588.143 |
| 28 mar 2024 | 66,65 | 67,65 | 66,10 | 67,35 | 67,35 | 488.028 |
| 27 mar 2024 | 65,00 | 66,80 | 64,80 | 66,40 | 66,40 | 544.012 |
| 26 mar 2024 | 64,40 | 65,15 | 64,20 | 65,00 | 65,00 | 427.808 |
| 25 mar 2024 | 63,30 | 64,45 | 63,30 | 64,30 | 64,30 | 346.018 |
| 22 mar 2024 | 62,70 | 63,65 | 62,25 | 63,30 | 63,30 | 237.437 |
| 21 mar 2024 | 62,50 | 63,30 | 62,25 | 63,05 | 63,05 | 363.069 |
| 20 mar 2024 | 62,00 | 62,25 | 60,85 | 61,80 | 61,80 | 316.595 |
| 19 mar 2024 | 60,30 | 62,30 | 59,80 | 62,05 | 62,05 | 472.518 |
| 18 mar 2024 | 60,30 | 61,60 | 59,75 | 60,30 | 60,30 | 414.400 |
| 15 mar 2024 | 59,75 | 60,55 | 59,30 | 60,30 | 60,30 | 383.313 |
| 14 mar 2024 | 58,30 | 61,10 | 58,30 | 59,75 | 59,75 | 880.567 |
| 13 mar 2024 | 58,35 | 58,50 | 57,65 | 58,30 | 58,30 | 197.962 |
| 12 mar 2024 | 58,15 | 58,80 | 57,85 | 58,35 | 58,35 | 299.637 |
| 11 mar 2024 | 58,05 | 58,55 | 57,55 | 57,80 | 57,80 | 470.134 |
| 08 mar 2024 | 57,00 | 58,35 | 56,90 | 58,20 | 58,20 | 473.245 |
| 07 mar 2024 | 56,00 | 57,25 | 55,40 | 57,10 | 57,10 | 335.388 |
| 06 mar 2024 | 55,75 | 57,15 | 55,45 | 56,15 | 56,15 | 324.046 |
| 05 mar 2024 | 56,00 | 56,50 | 55,65 | 55,75 | 55,75 | 495.161 |
| 04 mar 2024 | 57,80 | 57,80 | 56,15 | 56,20 | 56,20 | 239.301 |
| 01 mar 2024 | 57,35 | 58,00 | 57,10 | 57,80 | 57,80 | 269.435 |
| 29 feb 2024 | 56,50 | 57,60 | 56,35 | 57,05 | 57,05 | 370.592 |
| 28 feb 2024 | 57,30 | 57,45 | 56,05 | 56,45 | 56,45 | 249.435 |
| 27 feb 2024 | 56,80 | 57,60 | 56,55 | 57,35 | 57,35 | 496.047 |
| 26 feb 2024 | 57,40 | 57,50 | 56,40 | 56,80 | 56,80 | 308.339 |
| 23 feb 2024 | 56,50 | 57,40 | 56,30 | 57,40 | 57,40 | 275.613 |
| 22 feb 2024 | 57,00 | 57,45 | 56,10 | 56,75 | 56,75 | 436.925 |
| 21 feb 2024 | 57,15 | 57,15 | 55,95 | 56,15 | 56,15 | 404.289 |
| 20 feb 2024 | 58,00 | 58,00 | 56,20 | 57,15 | 57,15 | 364.420 |
| 19 feb 2024 | 58,35 | 58,60 | 57,70 | 58,20 | 58,20 | 371.365 |
| 16 feb 2024 | 59,70 | 59,70 | 58,30 | 58,80 | 58,80 | 310.435 |
| 15 feb 2024 | 58,00 | 59,65 | 57,55 | 59,15 | 59,15 | 1.203.227 |
| 14 feb 2024 | 55,70 | 58,00 | 55,20 | 57,75 | 57,75 | 1.249.525 |
| 13 feb 2024 | 55,50 | 55,90 | 54,00 | 54,40 | 54,40 | 388.143 |
| 12 feb 2024 | 54,10 | 55,55 | 53,60 | 55,45 | 55,45 | 881.435 |
| 09 feb 2024 | 54,75 | 55,10 | 53,85 | 54,10 | 54,10 | 422.043 |
| 08 feb 2024 | 54,75 | 54,80 | 53,80 | 54,75 | 54,75 | 432.047 |
| 07 feb 2024 | 54,95 | 55,10 | 53,75 | 54,25 | 54,25 | 438.594 |
| 06 feb 2024 | 54,30 | 54,80 | 53,80 | 54,80 | 54,80 | 456.547 |
| 05 feb 2024 | 53,40 | 54,65 | 53,40 | 54,00 | 54,00 | 714.831 |
| 02 feb 2024 | 51,60 | 53,80 | 51,05 | 53,40 | 53,40 | 1.141.902 |
| 01 feb 2024 | 51,50 | 52,70 | 50,70 | 51,40 | 51,40 | 431.676 |
| 31 gen 2024 | 50,90 | 51,85 | 50,65 | 51,60 | 51,60 | 421.317 |
| 30 gen 2024 | 50,00 | 51,45 | 49,92 | 50,90 | 50,90 | 1.143.614 |
| 29 gen 2024 | 49,92 | 50,15 | 49,00 | 49,92 | 49,92 | 339.513 |
| 26 gen 2024 | 50,10 | 50,50 | 48,72 | 49,92 | 49,92 | 551.800 |
| 25 gen 2024 | 48,56 | 50,25 | 48,46 | 50,15 | 50,15 | 845.282 |
| 24 gen 2024 | 48,74 | 49,70 | 48,14 | 48,56 | 48,56 | 456.468 |
| 23 gen 2024 | 46,74 | 48,68 | 46,44 | 48,22 | 48,22 | 550.537 |
| 22 gen 2024 | 45,98 | 47,22 | 45,98 | 46,60 | 46,60 | 773.332 |
| 19 gen 2024 | 45,94 | 49,00 | 45,12 | 45,78 | 45,78 | 4.462.609 |
| 18 gen 2024 | 51,30 | 53,15 | 51,20 | 53,10 | 53,10 | 517.112 |
| 17 gen 2024 | 51,55 | 51,55 | 50,45 | 51,30 | 51,30 | 499.209 |
| 16 gen 2024 | 52,60 | 53,25 | 51,70 | 52,05 | 52,05 | 422.223 |
| 15 gen 2024 | 52,45 | 52,75 | 52,15 | 52,65 | 52,65 | 280.337 |
| 12 gen 2024 | 53,95 | 54,90 | 53,80 | 54,20 | 54,20 | 248.912 |
| 11 gen 2024 | 54,90 | 54,95 | 53,30 | 53,50 | 53,50 | 252.386 |
| 10 gen 2024 | 54,45 | 54,65 | 53,35 | 54,20 | 54,20 | 474.430 |
| 09 gen 2024 | 55,50 | 55,60 | 54,65 | 54,85 | 54,85 | 249.547 |
| 08 gen 2024 | 54,50 | 55,40 | 53,85 | 55,35 | 55,35 | 488.964 |
| 05 gen 2024 | 54,50 | 54,95 | 53,95 | 54,50 | 54,50 | 150.609 |
| 04 gen 2024 | 55,10 | 55,90 | 54,70 | 54,95 | 54,95 | 310.509 |
| 03 gen 2024 | 57,25 | 57,50 | 54,40 | 55,10 | 55,10 | 504.243 |
| 02 gen 2024 | 57,40 | 57,90 | 56,80 | 57,15 | 57,15 | 320.038 |
| 29 dic 2023 | 57,05 | 57,45 | 56,80 | 57,10 | 57,10 | 276.318 |
| 28 dic 2023 | 57,00 | 57,25 | 56,50 | 57,05 | 57,05 | 243.231 |
| 27 dic 2023 | 57,80 | 58,10 | 56,55 | 56,90 | 56,90 | 390.691 |
| 22 dic 2023 | 56,30 | 57,75 | 56,10 | 57,65 | 57,65 | 386.537 |
| 21 dic 2023 | 56,50 | 56,50 | 55,20 | 56,30 | 56,30 | 312.955 |
| 20 dic 2023 | 57,00 | 57,50 | 56,00 | 56,85 | 56,85 | 255.777 |
| 19 dic 2023 | 56,45 | 57,65 | 56,40 | 56,90 | 56,90 | 510.415 |
| 18 dic 2023 | 57,40 | 57,40 | 55,75 | 56,45 | 56,45 | 534.386 |
| 15 dic 2023 | 56,55 | 57,70 | 56,10 | 56,65 | 56,65 | 1.105.877 |
| 14 dic 2023 | 52,40 | 56,80 | 52,40 | 56,35 | 56,35 | 2.151.719 |
| 13 dic 2023 | 51,00 | 51,55 | 50,70 | 51,10 | 51,10 | 274.723 |
| 12 dic 2023 | 51,90 | 52,00 | 50,80 | 50,85 | 50,85 | 374.611 |
| 11 dic 2023 | 51,40 | 51,85 | 51,20 | 51,80 | 51,80 | 224.620 |
| 08 dic 2023 | 51,50 | 52,10 | 50,80 | 51,35 | 51,35 | 464.629 |
| 07 dic 2023 | 50,60 | 51,55 | 49,98 | 51,40 | 51,40 | 727.947 |
| 06 dic 2023 | 51,00 | 51,65 | 49,94 | 50,80 | 50,80 | 557.341 |
| 05 dic 2023 | 49,74 | 51,65 | 49,60 | 50,75 | 50,75 | 451.644 |
| 04 dic 2023 | 49,90 | 50,65 | 49,60 | 49,80 | 49,80 | 358.062 |
| *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.