Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.687,99 -35,71 (-0,06%)
Qlosr Group AB (publ) (QLOSR-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 04:15PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 0,7750 | 0,8500 | 0,7550 | 0,7950 | 0,7950 | 69.462 |
| 13 giu 2024 | 0,8400 | 0,9100 | 0,7700 | 0,8250 | 0,8250 | 27.407 |
| 12 giu 2024 | 0,8550 | 0,8550 | 0,8000 | 0,8450 | 0,8450 | 18.340 |
| 11 giu 2024 | 0,8050 | 0,8450 | 0,7800 | 0,7900 | 0,7900 | 40.112 |
| 10 giu 2024 | 0,8950 | 0,8950 | 0,8050 | 0,8050 | 0,8050 | 27.104 |
| 07 giu 2024 | 0,7800 | 0,9300 | 0,7800 | 0,9300 | 0,9300 | 101.991 |
| 05 giu 2024 | 0,8450 | 0,8450 | 0,7550 | 0,8250 | 0,8250 | 29.199 |
| 04 giu 2024 | 0,8050 | 0,8150 | 0,7600 | 0,7850 | 0,7850 | 7.973 |
| 03 giu 2024 | 0,7800 | 0,9400 | 0,7550 | 0,8050 | 0,8050 | 115.343 |
| 31 mag 2024 | 0,7700 | 0,8020 | 0,7600 | 0,8020 | 0,8020 | 54.406 |
| 30 mag 2024 | 0,7400 | 0,8060 | 0,6800 | 0,7700 | 0,7700 | 106.405 |
| 29 mag 2024 | 0,8100 | 0,8100 | 0,7540 | 0,7720 | 0,7720 | 160.008 |
| 28 mag 2024 | 0,8580 | 0,8580 | 0,7360 | 0,8100 | 0,8100 | 248.342 |
| 27 mag 2024 | 0,8300 | 0,9780 | 0,7680 | 0,8580 | 0,8580 | 244.795 |
| 24 mag 2024 | 1,1200 | 1,1200 | 0,7000 | 0,8120 | 0,8120 | 532.364 |
| 23 mag 2024 | 1,2750 | 1,2750 | 0,8780 | 0,9460 | 0,9460 | 646.011 |
| 22 mag 2024 | 1,3450 | 1,3650 | 1,1700 | 1,2750 | 1,2750 | 56.968 |
| 21 mag 2024 | 1,3700 | 1,3700 | 1,2150 | 1,3450 | 1,3450 | 23.112 |
| 20 mag 2024 | 1,4150 | 1,4150 | 1,2650 | 1,3750 | 1,3750 | 21.510 |
| 17 mag 2024 | 1,4700 | 1,4700 | 1,2650 | 1,4000 | 1,4000 | 68.045 |
| 16 mag 2024 | 1,4000 | 1,4100 | 1,2650 | 1,3950 | 1,3950 | 5.505 |
| 15 mag 2024 | 1,5300 | 1,5300 | 1,3100 | 1,4000 | 1,4000 | 39.007 |
| 14 mag 2024 | 1,3300 | 1,6450 | 1,2700 | 1,5300 | 1,5300 | 46.238 |
| 13 mag 2024 | 1,2300 | 1,3500 | 1,1550 | 1,3500 | 1,3500 | 27.350 |
| 10 mag 2024 | 1,1050 | 1,4400 | 1,1050 | 1,2250 | 1,2250 | 243.932 |
| 08 mag 2024 | 1,0700 | 1,2350 | 1,0000 | 1,1050 | 1,1050 | 192.643 |
| 07 mag 2024 | 1,1950 | 1,1950 | 0,9980 | 1,1850 | 1,1850 | 206.640 |
| 06 mag 2024 | 1,1800 | 1,1850 | 1,1000 | 1,1600 | 1,1600 | 124.441 |
| 03 mag 2024 | 1,1500 | 1,2150 | 1,1400 | 1,1850 | 1,1850 | 24.898 |
| 02 mag 2024 | 1,2500 | 1,2500 | 1,1700 | 1,2150 | 1,2150 | 32.863 |
| 30 apr 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 859 |
| 29 apr 2024 | 1,2650 | 1,2900 | 1,1800 | 1,2400 | 1,2400 | 22.508 |
| 26 apr 2024 | 1,3200 | 1,3900 | 1,1700 | 1,2250 | 1,2250 | 274.169 |
| 25 apr 2024 | 1,4950 | 1,7450 | 1,2950 | 1,3200 | 1,3200 | 280.060 |
| 24 apr 2024 | 1,6000 | 1,6000 | 1,3100 | 1,4950 | 1,4950 | 30.022 |
| 23 apr 2024 | 1,4000 | 1,5450 | 1,3550 | 1,4950 | 1,4950 | 32.339 |
| 22 apr 2024 | 1,4000 | 1,4700 | 1,1250 | 1,4700 | 1,4700 | 68.557 |
| 19 apr 2024 | 1,5450 | 1,5450 | 1,4000 | 1,4650 | 1,4650 | 123.821 |
| 18 apr 2024 | 1,4550 | 1,6350 | 1,4550 | 1,5350 | 1,5350 | 104.645 |
| 17 apr 2024 | 1,5300 | 1,5700 | 1,4450 | 1,4650 | 1,4650 | 122.598 |
| 16 apr 2024 | 1,7150 | 1,7150 | 1,6000 | 1,6200 | 1,6200 | 32.346 |
| 15 apr 2024 | 1,6200 | 1,7450 | 1,5350 | 1,7150 | 1,7150 | 85.484 |
| 12 apr 2024 | 1,7350 | 1,7800 | 1,6150 | 1,7450 | 1,7450 | 60.095 |
| 11 apr 2024 | 1,6500 | 1,9050 | 1,6500 | 1,7350 | 1,7350 | 18.915 |
| 10 apr 2024 | 1,6000 | 1,7600 | 1,6000 | 1,7350 | 1,7350 | 15.620 |
| 09 apr 2024 | 1,7600 | 1,7600 | 1,6500 | 1,7600 | 1,7600 | 3.864 |
| 08 apr 2024 | 1,8050 | 1,8050 | 1,7350 | 1,7650 | 1,7650 | 13.850 |
| 05 apr 2024 | 1,7950 | 1,7950 | 1,6400 | 1,7550 | 1,7550 | 23.930 |
| 04 apr 2024 | 1,7950 | 1,8850 | 1,5600 | 1,7950 | 1,7950 | 13.847 |
| 03 apr 2024 | 1,5700 | 1,9100 | 1,4900 | 1,7100 | 1,7100 | 20.660 |
| 02 apr 2024 | 1,5800 | 1,5850 | 1,4400 | 1,5700 | 1,5700 | 1.457 |
| 28 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 27 |
| 27 mar 2024 | 1,2950 | 1,5800 | 1,2950 | 1,5800 | 1,5800 | 24.631 |
| 26 mar 2024 | 1,2950 | 1,5000 | 1,2950 | 1,4600 | 1,4600 | 889 |
| 25 mar 2024 | 1,4150 | 1,5000 | 1,3150 | 1,4500 | 1,4500 | 13.864 |
| 22 mar 2024 | 1,3950 | 1,4150 | 1,3250 | 1,4150 | 1,4150 | 8.226 |
| 21 mar 2024 | 1,4050 | 1,4100 | 1,2100 | 1,3900 | 1,3900 | 27.630 |
| 20 mar 2024 | 1,3800 | 1,3900 | 1,2900 | 1,3700 | 1,3700 | 19.403 |
| 19 mar 2024 | 1,3000 | 1,3950 | 1,2900 | 1,3950 | 1,3950 | 18.851 |
| 18 mar 2024 | 1,3600 | 1,4900 | 1,2950 | 1,4200 | 1,4200 | 16.486 |
| 15 mar 2024 | 1,3800 | 1,5000 | 1,2900 | 1,4000 | 1,4000 | 51.809 |
| 14 mar 2024 | 1,3000 | 1,5250 | 1,2850 | 1,3850 | 1,3850 | 45.176 |
| 13 mar 2024 | 1,3950 | 1,3950 | 1,3750 | 1,3750 | 1,3750 | 1.190 |
| 12 mar 2024 | 1,3750 | 1,3950 | 1,3250 | 1,3950 | 1,3950 | 17.979 |
| 11 mar 2024 | 1,3850 | 1,3900 | 1,2900 | 1,3750 | 1,3750 | 7.449 |
| 08 mar 2024 | 1,5450 | 1,5450 | 1,3100 | 1,3900 | 1,3900 | 60.571 |
| 07 mar 2024 | 1,5450 | 1,5450 | 1,3150 | 1,4600 | 1,4600 | 94.405 |
| 06 mar 2024 | 1,4250 | 1,5150 | 1,3200 | 1,4150 | 1,4150 | 54.266 |
| 05 mar 2024 | 1,4200 | 1,5150 | 1,3050 | 1,4250 | 1,4250 | 45.973 |
| 04 mar 2024 | 1,5100 | 1,5100 | 1,3300 | 1,4200 | 1,4200 | 40.092 |
| 01 mar 2024 | 1,5950 | 1,5950 | 1,2750 | 1,5100 | 1,5100 | 133.987 |
| 29 feb 2024 | 1,5150 | 1,5500 | 1,2150 | 1,5200 | 1,5200 | 49.920 |
| 28 feb 2024 | 1,5900 | 1,5900 | 1,5350 | 1,5800 | 1,5800 | 18.422 |
| 27 feb 2024 | 1,5400 | 1,5550 | 1,4950 | 1,5350 | 1,5350 | 27.514 |
| 26 feb 2024 | 1,4950 | 1,5350 | 1,4150 | 1,5350 | 1,5350 | 61.256 |
| 23 feb 2024 | 1,8800 | 1,8800 | 1,4200 | 1,6100 | 1,6100 | 372.618 |
| 22 feb 2024 | 1,9150 | 1,9350 | 1,7500 | 1,9200 | 1,9200 | 30.408 |
| 21 feb 2024 | 2,0600 | 2,0600 | 1,8850 | 1,9350 | 1,9350 | 17.466 |
| 20 feb 2024 | 2,0500 | 2,0500 | 1,8450 | 1,9950 | 1,9950 | 40.981 |
| 19 feb 2024 | 2,1000 | 2,1000 | 1,8950 | 2,0400 | 2,0400 | 54.868 |
| 16 feb 2024 | 2,0100 | 2,9900 | 1,8800 | 2,0800 | 2,0800 | 198.137 |
| 15 feb 2024 | 1,9500 | 2,0100 | 1,8250 | 2,0000 | 2,0000 | 3.748 |
| 14 feb 2024 | 2,0200 | 2,0300 | 1,9150 | 2,0200 | 2,0200 | 3.439 |
| 13 feb 2024 | 1,9500 | 2,0000 | 1,8350 | 2,0000 | 2,0000 | 68.666 |
| 12 feb 2024 | 1,8150 | 2,0200 | 1,8150 | 2,0200 | 2,0200 | 8.167 |
| 09 feb 2024 | 2,0300 | 2,0300 | 1,9050 | 2,0200 | 2,0200 | 10.249 |
| 08 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 7.372 |
| 07 feb 2024 | 2,0300 | 2,0500 | 1,9150 | 2,0500 | 2,0500 | 28.198 |
| 06 feb 2024 | 1,8300 | 2,0400 | 1,7450 | 2,0400 | 2,0400 | 40.834 |
| 05 feb 2024 | 1,9350 | 1,9450 | 1,8600 | 1,8600 | 1,8600 | 20.611 |
| 02 feb 2024 | 1,9700 | 1,9700 | 1,9000 | 1,9450 | 1,9450 | 3.734 |
| 01 feb 2024 | 1,7250 | 1,9700 | 1,7250 | 1,9700 | 1,9700 | 11.590 |
| 31 gen 2024 | 1,9200 | 1,9600 | 1,8100 | 1,9600 | 1,9600 | 22.098 |
| 30 gen 2024 | 1,9350 | 1,9800 | 1,7900 | 1,9200 | 1,9200 | 13.416 |
| 29 gen 2024 | 1,8500 | 1,9800 | 1,8500 | 1,9350 | 1,9350 | 4.680 |
| 26 gen 2024 | 1,8000 | 1,9400 | 1,8000 | 1,8500 | 1,8500 | 80.073 |
| 25 gen 2024 | 1,7050 | 1,8500 | 1,7050 | 1,8500 | 1,8500 | 24.154 |
| 24 gen 2024 | 1,8800 | 1,8800 | 1,7250 | 1,8500 | 1,8500 | 112.595 |
| 23 gen 2024 | 1,9200 | 1,9200 | 1,6450 | 1,7950 | 1,7950 | 164.116 |
| 22 gen 2024 | 1,6750 | 1,8950 | 1,6750 | 1,8950 | 1,8950 | 50.772 |
| *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.