Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.221,85 +720,63 (+1,23%)
Precise Biometrics AB (publ) (PREC.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,3620 | 1,3780 | 1,2920 | 1,3760 | 1,3760 | 669.627 |
| 02 mag 2024 | 1,4660 | 1,4740 | 1,3620 | 1,3620 | 1,3620 | 822.069 |
| 30 apr 2024 | 1,5080 | 1,5080 | 1,4040 | 1,4760 | 1,4760 | 235.928 |
| 29 apr 2024 | 1,6200 | 1,6320 | 1,4840 | 1,5120 | 1,5120 | 358.184 |
| 26 apr 2024 | 1,4700 | 1,6660 | 1,4700 | 1,5860 | 1,5860 | 1.080.164 |
| 25 apr 2024 | 1,5180 | 1,5380 | 1,4000 | 1,4600 | 1,4600 | 186.078 |
| 24 apr 2024 | 1,5520 | 1,5520 | 1,4160 | 1,4480 | 1,4480 | 275.883 |
| 23 apr 2024 | 1,5900 | 1,6480 | 1,4640 | 1,5000 | 1,5000 | 429.794 |
| 22 apr 2024 | 1,6760 | 1,6880 | 1,5300 | 1,5800 | 1,5800 | 517.220 |
| 19 apr 2024 | 1,7920 | 1,8300 | 1,6600 | 1,6800 | 1,6800 | 271.613 |
| 18 apr 2024 | 1,8460 | 1,8480 | 1,7220 | 1,7920 | 1,7920 | 730.076 |
| 17 apr 2024 | 1,6300 | 1,8640 | 1,6300 | 1,8480 | 1,8480 | 1.814.942 |
| 16 apr 2024 | 1,6980 | 1,7020 | 1,5100 | 1,6300 | 1,6300 | 1.511.493 |
| 15 apr 2024 | 1,9160 | 1,9160 | 1,6500 | 1,7020 | 1,7020 | 1.641.250 |
| 12 apr 2024 | 2,0350 | 2,0350 | 1,8940 | 1,9180 | 1,9180 | 753.614 |
| 11 apr 2024 | 2,2600 | 2,2600 | 1,9480 | 2,0400 | 2,0400 | 2.577.792 |
| 10 apr 2024 | 2,5200 | 2,6100 | 2,2600 | 2,3050 | 2,3050 | 1.295.556 |
| 09 apr 2024 | 2,5450 | 2,7500 | 2,3650 | 2,5150 | 2,5150 | 3.177.198 |
| 08 apr 2024 | 2,5500 | 2,6600 | 2,3000 | 2,5200 | 2,5200 | 3.802.116 |
| 05 apr 2024 | 1,9500 | 2,6950 | 1,8500 | 2,5500 | 2,5500 | 12.331.429 |
| 04 apr 2024 | 2,1400 | 2,2000 | 1,8440 | 1,9800 | 1,9800 | 5.187.152 |
| 03 apr 2024 | 1,7900 | 2,1900 | 1,6420 | 2,1350 | 2,1350 | 10.838.142 |
| 02 apr 2024 | 1,1440 | 1,8420 | 1,1400 | 1,7900 | 1,7900 | 6.603.009 |
| 28 mar 2024 | 1,0980 | 1,1360 | 1,0640 | 1,1140 | 1,1140 | 50.952 |
| 27 mar 2024 | 1,0680 | 1,1180 | 1,0420 | 1,0980 | 1,0980 | 194.031 |
| 26 mar 2024 | 1,0600 | 1,1380 | 1,0500 | 1,0700 | 1,0700 | 270.290 |
| 25 mar 2024 | 1,0300 | 1,0720 | 1,0120 | 1,0440 | 1,0440 | 61.574 |
| 22 mar 2024 | 1,0040 | 1,0320 | 0,9940 | 1,0220 | 1,0220 | 35.372 |
| 21 mar 2024 | 1,0000 | 1,0440 | 0,9930 | 1,0080 | 1,0080 | 133.793 |
| 20 mar 2024 | 1,0340 | 1,0480 | 0,9740 | 1,0020 | 1,0020 | 341.145 |
| 19 mar 2024 | 1,0080 | 1,0420 | 0,9910 | 1,0300 | 1,0300 | 101.156 |
| 18 mar 2024 | 1,0360 | 1,0620 | 0,9900 | 1,0080 | 1,0080 | 187.821 |
| 15 mar 2024 | 1,0480 | 1,0480 | 1,0040 | 1,0360 | 1,0360 | 140.224 |
| 14 mar 2024 | 0,9950 | 1,0760 | 0,9950 | 1,0500 | 1,0500 | 185.836 |
| 13 mar 2024 | 1,0180 | 1,0740 | 0,9860 | 0,9950 | 0,9950 | 493.923 |
| 12 mar 2024 | 1,0400 | 1,1000 | 1,0060 | 1,0440 | 1,0440 | 188.448 |
| 11 mar 2024 | 1,0200 | 1,1000 | 1,0040 | 1,0400 | 1,0400 | 318.649 |
| 08 mar 2024 | 0,9860 | 1,0300 | 0,9420 | 1,0000 | 1,0000 | 481.279 |
| 07 mar 2024 | 1,0140 | 1,0180 | 0,9800 | 0,9870 | 0,9870 | 90.488 |
| 06 mar 2024 | 1,0200 | 1,0200 | 0,9850 | 1,0140 | 1,0140 | 105.091 |
| 05 mar 2024 | 1,0060 | 1,0260 | 0,9910 | 1,0240 | 1,0240 | 64.793 |
| 04 mar 2024 | 1,0200 | 1,0280 | 0,9800 | 1,0060 | 1,0060 | 153.813 |
| 01 mar 2024 | 0,9910 | 1,0500 | 0,9400 | 1,0200 | 1,0200 | 1.046.950 |
| 29 feb 2024 | 1,0040 | 1,0040 | 0,9680 | 0,9910 | 0,9910 | 118.853 |
| 28 feb 2024 | 0,9600 | 1,0060 | 0,9600 | 1,0000 | 1,0000 | 128.085 |
| 27 feb 2024 | 1,0280 | 1,0280 | 0,9900 | 1,0080 | 1,0080 | 44.150 |
| 26 feb 2024 | 1,0360 | 1,0400 | 1,0040 | 1,0100 | 1,0100 | 44.801 |
| 23 feb 2024 | 1,0380 | 1,0380 | 0,9980 | 1,0360 | 1,0360 | 118.646 |
| 22 feb 2024 | 1,0100 | 1,0400 | 0,9990 | 1,0400 | 1,0400 | 92.830 |
| 21 feb 2024 | 1,0500 | 1,0500 | 0,9980 | 1,0340 | 1,0340 | 123.586 |
| 20 feb 2024 | 1,0500 | 1,0500 | 1,0160 | 1,0400 | 1,0400 | 83.754 |
| 19 feb 2024 | 1,0500 | 1,0500 | 0,9960 | 1,0400 | 1,0400 | 281.118 |
| 16 feb 2024 | 1,0100 | 1,0500 | 1,0000 | 1,0460 | 1,0460 | 263.876 |
| 15 feb 2024 | 0,9710 | 0,9910 | 0,9420 | 0,9910 | 0,9910 | 60.589 |
| 14 feb 2024 | 0,9780 | 1,0040 | 0,9000 | 0,9710 | 0,9710 | 543.790 |
| 13 feb 2024 | 1,0300 | 1,0300 | 0,9490 | 0,9790 | 0,9790 | 526.229 |
| 12 feb 2024 | 1,0000 | 1,0300 | 0,9910 | 1,0300 | 1,0300 | 129.346 |
| 09 feb 2024 | 1,0180 | 1,0180 | 0,9900 | 1,0000 | 1,0000 | 8.064 |
| 08 feb 2024 | 0,9880 | 1,0200 | 0,9580 | 1,0180 | 1,0180 | 82.300 |
| 07 feb 2024 | 0,9600 | 0,9880 | 0,9570 | 0,9880 | 0,9880 | 36.517 |
| 06 feb 2024 | 0,9600 | 1,0040 | 0,9550 | 0,9890 | 0,9890 | 73.108 |
| 05 feb 2024 | 0,9940 | 1,0180 | 0,9520 | 0,9550 | 0,9550 | 159.436 |
| 02 feb 2024 | 1,0500 | 1,0660 | 0,9500 | 0,9940 | 0,9940 | 170.834 |
| 01 feb 2024 | 1,0100 | 1,0560 | 0,9800 | 1,0560 | 1,0560 | 74.921 |
| 31 gen 2024 | 0,9640 | 1,0740 | 0,9290 | 1,0140 | 1,0140 | 329.946 |
| 30 gen 2024 | 1,0540 | 1,0800 | 0,8000 | 0,9890 | 0,9890 | 1.236.061 |
| 29 gen 2024 | 1,0940 | 1,0940 | 1,0640 | 1,0700 | 1,0700 | 44.512 |
| 26 gen 2024 | 1,0960 | 1,1380 | 1,0660 | 1,0940 | 1,0940 | 68.489 |
| 25 gen 2024 | 1,0680 | 1,1000 | 1,0560 | 1,0960 | 1,0960 | 23.505 |
| 24 gen 2024 | 1,1220 | 1,1380 | 1,0700 | 1,0940 | 1,0940 | 98.676 |
| 23 gen 2024 | 1,1300 | 1,1400 | 1,0720 | 1,1220 | 1,1220 | 103.761 |
| 22 gen 2024 | 1,0780 | 1,1680 | 1,0520 | 1,1300 | 1,1300 | 629.598 |
| 19 gen 2024 | 1,0860 | 1,0860 | 1,0320 | 1,0780 | 1,0780 | 43.921 |
| 18 gen 2024 | 1,0420 | 1,1000 | 1,0240 | 1,1000 | 1,1000 | 50.235 |
| 17 gen 2024 | 1,0980 | 1,0980 | 1,0280 | 1,0740 | 1,0740 | 72.262 |
| 16 gen 2024 | 1,1460 | 1,1460 | 1,0300 | 1,0620 | 1,0620 | 315.013 |
| 15 gen 2024 | 1,0700 | 1,1560 | 1,0700 | 1,1100 | 1,1100 | 399.224 |
| 12 gen 2024 | 1,1300 | 1,1500 | 1,0640 | 1,1200 | 1,1200 | 176.193 |
| 11 gen 2024 | 1,1260 | 1,1280 | 0,9990 | 1,1280 | 1,1280 | 229.203 |
| 10 gen 2024 | 1,1480 | 1,1480 | 1,0900 | 1,1080 | 1,1080 | 441.946 |
| 09 gen 2024 | 1,1300 | 1,1480 | 1,0860 | 1,1200 | 1,1200 | 295.885 |
| 08 gen 2024 | 1,0920 | 1,1380 | 1,0600 | 1,1100 | 1,1100 | 190.908 |
| 05 gen 2024 | 1,1100 | 1,1440 | 1,0900 | 1,0920 | 1,0920 | 131.289 |
| 04 gen 2024 | 1,1320 | 1,1320 | 1,0800 | 1,1100 | 1,1100 | 246.994 |
| 03 gen 2024 | 1,1080 | 1,1500 | 1,0520 | 1,1320 | 1,1320 | 214.616 |
| 02 gen 2024 | 1,0840 | 1,1180 | 1,0520 | 1,1080 | 1,1080 | 119.950 |
| 29 dic 2023 | 1,1000 | 1,1300 | 1,0560 | 1,1000 | 1,1000 | 335.464 |
| 28 dic 2023 | 1,0980 | 1,1460 | 1,0000 | 1,1000 | 1,1000 | 348.528 |
| 27 dic 2023 | 1,1060 | 1,1500 | 1,0480 | 1,0980 | 1,0980 | 296.262 |
| 22 dic 2023 | 1,1100 | 1,1500 | 1,0600 | 1,1080 | 1,1080 | 241.908 |
| 21 dic 2023 | 1,0900 | 1,1760 | 1,0820 | 1,0840 | 1,0840 | 250.770 |
| 20 dic 2023 | 1,1240 | 1,2000 | 1,0720 | 1,0900 | 1,0900 | 981.161 |
| 19 dic 2023 | 1,1880 | 1,1880 | 1,0820 | 1,1240 | 1,1240 | 287.421 |
| 18 dic 2023 | 1,1860 | 1,2040 | 1,1580 | 1,1880 | 1,1880 | 176.853 |
| 15 dic 2023 | 1,2120 | 1,2300 | 1,1520 | 1,1900 | 1,1900 | 473.116 |
| 14 dic 2023 | 1,2480 | 1,3180 | 1,1200 | 1,2120 | 1,2120 | 1.248.790 |
| 13 dic 2023 | 1,0380 | 1,2980 | 1,0280 | 1,2540 | 1,2540 | 235.342 |
| 12 dic 2023 | 1,0860 | 1,0860 | 1,0000 | 1,0280 | 1,0280 | 441.607 |
| 11 dic 2023 | 0,9800 | 1,0900 | 0,9800 | 1,0860 | 1,0860 | 495.276 |
| 08 dic 2023 | 0,9750 | 1,0300 | 0,9400 | 0,9990 | 0,9990 | 410.815 |
| *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.