Italia markets closed

Phase Holographic Imaging PHI AB (publ) (PHI.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
8,00-0,14 (-1,72%)
Alla chiusura: 04:54PM CEST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20248,148,147,748,008,0018.626
13 mag 20248,408,407,508,148,1426.463
10 mag 20248,408,508,208,408,4016.718
08 mag 20248,328,508,168,408,409.292
07 mag 20248,788,988,208,508,5044.447
06 mag 20248,329,008,328,748,7455.109
03 mag 20248,008,348,008,308,3037.233
02 mag 20247,828,007,828,008,0039.868
30 apr 20247,008,487,007,807,8042.819
29 apr 20246,646,986,646,946,948.367
26 apr 20246,806,906,646,666,662.641
25 apr 20246,806,826,666,666,667.777
24 apr 20247,067,186,786,786,788.379
23 apr 20246,508,006,506,906,9024.743
22 apr 20246,506,746,406,726,7211.049
19 apr 20246,886,946,566,746,7410.485
18 apr 20246,646,886,526,886,887.066
17 apr 20246,546,626,346,606,608.392
16 apr 20246,726,845,906,486,4850.077
15 apr 20246,987,006,766,906,903.800
12 apr 20246,706,986,686,986,9812.072
11 apr 20246,846,886,686,706,7017.086
10 apr 20246,887,086,746,986,988.569
09 apr 20246,966,986,646,806,8013.722
08 apr 20247,047,046,826,986,987.220
05 apr 20247,207,206,527,007,0023.999
04 apr 20247,447,446,907,027,0248.184
03 apr 20246,847,506,847,507,5019.786
02 apr 20247,127,146,867,107,1016.225
28 mar 20247,147,246,727,127,1224.502
27 mar 20247,827,987,147,147,1427.600
26 mar 20247,908,067,608,048,0411.406
25 mar 20248,008,087,747,747,747.943
22 mar 20248,108,147,788,008,0034.235
21 mar 20248,008,147,848,108,1011.601
20 mar 20247,828,307,807,867,8635.387
19 mar 20247,827,827,527,747,746.588
18 mar 20247,487,967,227,967,9615.827
15 mar 20247,427,667,347,487,489.518
14 mar 20247,988,107,407,667,6629.147
13 mar 20247,788,007,727,987,987.596
12 mar 20247,828,227,547,807,8022.050
11 mar 20247,807,907,287,827,8230.657
08 mar 20247,807,807,607,807,8026.131
07 mar 20247,527,807,527,787,7810.239
06 mar 20247,547,807,267,807,8014.387
05 mar 20247,187,546,947,547,5428.035
04 mar 20246,747,506,547,187,1835.191
01 mar 20247,007,006,446,986,9823.346
29 feb 20247,007,006,627,007,0019.227
28 feb 20247,007,006,627,007,0026.429
27 feb 20246,487,006,367,007,0038.221
26 feb 20246,606,606,286,486,4816.029
23 feb 20247,007,006,286,606,6032.574
22 feb 20246,747,206,547,007,0018.173
21 feb 20247,227,346,746,906,9011.947
20 feb 20246,767,226,667,227,2216.182
19 feb 20246,926,926,626,766,7618.475
16 feb 20247,107,106,506,886,8814.413
15 feb 20247,087,086,706,986,9811.817
14 feb 20247,827,826,947,087,0840.474
13 feb 20247,748,007,687,827,8212.840
12 feb 20247,928,007,767,987,9817.710
09 feb 20248,008,007,787,927,9210.135
08 feb 20247,907,987,767,927,929.684
07 feb 20248,188,207,307,887,8888.447
06 feb 20248,909,308,048,408,4044.352
05 feb 20248,029,208,008,908,9099.033
02 feb 20247,208,907,208,008,0087.815
01 feb 20246,587,306,587,307,3029.577
31 gen 20246,946,946,206,466,4643.818
30 gen 20246,427,346,286,766,7672.245
29 gen 20245,869,005,866,426,42168.653
26 gen 20245,405,825,405,825,8227.915
25 gen 20245,165,345,105,325,3230.735
24 gen 20245,185,385,065,145,1420.906
23 gen 20245,145,244,925,185,1842.677
22 gen 20245,005,505,005,245,2429.539
19 gen 20245,465,505,125,305,3038.650
18 gen 20245,505,645,385,565,5610.931
17 gen 20245,605,665,365,665,6621.996
16 gen 20245,625,785,465,625,6211.320
15 gen 20245,665,685,505,625,6210.606
12 gen 20245,545,825,545,705,7013.173
11 gen 20245,665,685,525,685,686.856
10 gen 20245,705,905,625,665,669.205
09 gen 20246,006,005,665,805,8014.645
08 gen 20246,066,165,846,006,0012.106
05 gen 20246,286,305,966,186,1812.904
04 gen 20245,826,705,586,286,2845.772
03 gen 20245,945,945,745,745,747.192
02 gen 20245,825,945,725,945,945.988
29 dic 20236,166,185,845,965,9611.606
28 dic 20236,006,165,586,166,1640.122
27 dic 20235,886,425,805,905,9021.718
22 dic 20235,926,025,725,885,8825.138
21 dic 20236,226,485,445,885,8871.523
20 dic 20236,106,246,106,226,227.211
19 dic 20236,246,365,906,106,1018.819
18 dic 20236,486,486,106,246,247.351
*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...