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
59.033,88 -1.203,31 (-2,00%)
Ratos AB (publ) (RATO-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 34,84 | 35,50 | 34,84 | 35,36 | 35,36 | 426.040 |
| 25 apr 2024 | 35,32 | 35,68 | 34,62 | 34,84 | 34,84 | 380.369 |
| 24 apr 2024 | 36,00 | 36,00 | 35,30 | 35,32 | 35,32 | 303.966 |
| 23 apr 2024 | 34,84 | 35,92 | 34,76 | 35,92 | 35,92 | 509.711 |
| 22 apr 2024 | 34,64 | 35,06 | 34,42 | 34,72 | 34,72 | 303.134 |
| 19 apr 2024 | 34,50 | 34,72 | 33,86 | 34,58 | 34,58 | 388.783 |
| 18 apr 2024 | 34,10 | 35,26 | 33,98 | 34,86 | 34,86 | 540.291 |
| 17 apr 2024 | 33,64 | 34,16 | 33,62 | 33,72 | 33,72 | 290.483 |
| 16 apr 2024 | 34,28 | 34,40 | 33,52 | 33,64 | 33,64 | 626.543 |
| 15 apr 2024 | 34,36 | 34,98 | 34,26 | 34,50 | 34,50 | 416.508 |
| 12 apr 2024 | 35,26 | 35,98 | 34,32 | 34,36 | 34,36 | 598.399 |
| 11 apr 2024 | 34,74 | 35,08 | 34,46 | 35,08 | 35,08 | 373.052 |
| 10 apr 2024 | 34,60 | 35,58 | 34,58 | 34,74 | 34,74 | 478.169 |
| 09 apr 2024 | 34,50 | 34,60 | 34,24 | 34,26 | 34,26 | 303.871 |
| 08 apr 2024 | 34,36 | 34,58 | 34,00 | 34,50 | 34,50 | 403.476 |
| 05 apr 2024 | 34,30 | 34,56 | 34,16 | 34,36 | 34,36 | 369.415 |
| 04 apr 2024 | 34,26 | 34,86 | 34,24 | 34,64 | 34,64 | 447.666 |
| 03 apr 2024 | 34,10 | 34,44 | 33,74 | 34,26 | 34,26 | 497.201 |
| 02 apr 2024 | 35,18 | 35,28 | 34,06 | 34,10 | 34,10 | 644.459 |
| 28 mar 2024 | 34,66 | 35,30 | 34,62 | 35,18 | 35,18 | 299.303 |
| 27 mar 2024 | 34,02 | 34,72 | 34,02 | 34,36 | 34,36 | 571.338 |
| 27 mar 2024 | 1.25 Dividendo | |||||
| 26 mar 2024 | 35,28 | 35,42 | 34,84 | 35,10 | 33,85 | 392.868 |
| 25 mar 2024 | 34,70 | 35,60 | 34,60 | 35,28 | 34,02 | 493.259 |
| 22 mar 2024 | 34,76 | 35,42 | 34,76 | 34,82 | 33,58 | 415.660 |
| 21 mar 2024 | 34,52 | 35,12 | 34,42 | 34,76 | 33,52 | 443.413 |
| 20 mar 2024 | 33,90 | 34,26 | 33,40 | 34,26 | 33,04 | 336.818 |
| 19 mar 2024 | 34,16 | 34,16 | 33,50 | 33,98 | 32,77 | 417.905 |
| 18 mar 2024 | 34,52 | 34,66 | 34,08 | 34,16 | 32,94 | 414.849 |
| 15 mar 2024 | 34,44 | 34,70 | 34,10 | 34,24 | 33,02 | 1.229.991 |
| 14 mar 2024 | 34,66 | 35,38 | 34,42 | 34,44 | 33,21 | 332.551 |
| 13 mar 2024 | 35,00 | 35,18 | 34,36 | 34,62 | 33,39 | 343.222 |
| 12 mar 2024 | 34,60 | 35,12 | 34,10 | 34,98 | 33,73 | 369.578 |
| 11 mar 2024 | 33,94 | 34,78 | 33,76 | 34,72 | 33,48 | 373.335 |
| 08 mar 2024 | 34,04 | 34,42 | 33,90 | 34,00 | 32,79 | 415.376 |
| 07 mar 2024 | 33,86 | 34,32 | 33,10 | 34,04 | 32,83 | 528.667 |
| 06 mar 2024 | 34,02 | 34,24 | 33,88 | 33,90 | 32,69 | 261.163 |
| 05 mar 2024 | 34,56 | 34,60 | 33,98 | 33,98 | 32,77 | 319.664 |
| 04 mar 2024 | 34,94 | 35,06 | 34,30 | 34,56 | 33,33 | 432.269 |
| 01 mar 2024 | 34,74 | 35,58 | 34,74 | 34,94 | 33,70 | 522.260 |
| 29 feb 2024 | 34,18 | 34,70 | 34,00 | 34,60 | 33,37 | 524.287 |
| 28 feb 2024 | 34,10 | 34,38 | 33,92 | 34,18 | 32,96 | 323.701 |
| 27 feb 2024 | 34,02 | 34,32 | 33,70 | 34,10 | 32,89 | 403.989 |
| 26 feb 2024 | 34,20 | 34,24 | 33,80 | 34,02 | 32,81 | 285.708 |
| 23 feb 2024 | 33,70 | 34,30 | 33,54 | 34,24 | 33,02 | 313.119 |
| 22 feb 2024 | 34,40 | 34,60 | 33,48 | 33,70 | 32,50 | 471.166 |
| 21 feb 2024 | 34,28 | 34,38 | 34,00 | 34,28 | 33,06 | 353.105 |
| 20 feb 2024 | 34,50 | 34,70 | 34,04 | 34,30 | 33,08 | 451.947 |
| 19 feb 2024 | 34,20 | 34,86 | 34,08 | 34,80 | 33,56 | 385.046 |
| 16 feb 2024 | 33,52 | 34,80 | 33,08 | 34,42 | 33,19 | 922.492 |
| 15 feb 2024 | 35,22 | 35,28 | 33,22 | 33,52 | 32,33 | 1.053.220 |
| 14 feb 2024 | 35,60 | 36,00 | 35,00 | 35,22 | 33,97 | 556.982 |
| 13 feb 2024 | 37,48 | 37,48 | 35,30 | 35,66 | 34,39 | 926.537 |
| 12 feb 2024 | 34,30 | 37,68 | 34,22 | 37,28 | 35,95 | 2.174.785 |
| 09 feb 2024 | 34,30 | 34,44 | 33,80 | 34,10 | 32,89 | 426.957 |
| 08 feb 2024 | 33,64 | 34,58 | 33,64 | 34,30 | 33,08 | 480.076 |
| 07 feb 2024 | 33,84 | 34,14 | 33,50 | 33,64 | 32,44 | 388.275 |
| 06 feb 2024 | 33,50 | 34,00 | 33,20 | 33,84 | 32,63 | 359.114 |
| 05 feb 2024 | 34,40 | 34,50 | 33,40 | 33,48 | 32,29 | 277.669 |
| 02 feb 2024 | 34,50 | 35,00 | 34,34 | 34,40 | 33,17 | 476.144 |
| 01 feb 2024 | 34,24 | 34,58 | 33,84 | 34,28 | 33,06 | 265.256 |
| 31 gen 2024 | 33,90 | 34,66 | 33,76 | 34,48 | 33,25 | 526.567 |
| 30 gen 2024 | 34,74 | 35,14 | 33,80 | 33,94 | 32,73 | 372.782 |
| 29 gen 2024 | 34,32 | 34,62 | 33,72 | 34,34 | 33,12 | 341.286 |
| 26 gen 2024 | 33,40 | 34,48 | 33,04 | 34,32 | 33,10 | 584.833 |
| 25 gen 2024 | 32,78 | 33,42 | 32,78 | 33,40 | 32,21 | 577.639 |
| 24 gen 2024 | 33,50 | 33,72 | 32,92 | 33,08 | 31,90 | 578.819 |
| 23 gen 2024 | 32,06 | 33,46 | 32,00 | 33,12 | 31,94 | 884.978 |
| 22 gen 2024 | 32,30 | 32,58 | 31,38 | 31,98 | 30,84 | 1.606.177 |
| 19 gen 2024 | 34,06 | 34,12 | 30,80 | 30,98 | 29,88 | 3.073.830 |
| 18 gen 2024 | 34,28 | 34,78 | 34,00 | 34,58 | 33,35 | 271.005 |
| 17 gen 2024 | 34,40 | 34,46 | 33,70 | 34,14 | 32,92 | 338.505 |
| 16 gen 2024 | 35,00 | 35,48 | 34,66 | 34,86 | 33,62 | 388.274 |
| 15 gen 2024 | 35,56 | 35,64 | 35,06 | 35,12 | 33,87 | 352.473 |
| 12 gen 2024 | 34,66 | 35,56 | 34,60 | 35,40 | 34,14 | 282.206 |
| 11 gen 2024 | 35,32 | 35,54 | 34,66 | 34,66 | 33,43 | 291.821 |
| 10 gen 2024 | 35,40 | 35,50 | 34,84 | 35,06 | 33,81 | 412.708 |
| 09 gen 2024 | 35,84 | 35,94 | 35,30 | 35,40 | 34,14 | 388.095 |
| 08 gen 2024 | 34,62 | 35,84 | 34,40 | 35,84 | 34,56 | 486.655 |
| 05 gen 2024 | 35,16 | 35,16 | 34,44 | 34,64 | 33,41 | 203.642 |
| 04 gen 2024 | 35,12 | 35,64 | 34,96 | 35,22 | 33,97 | 495.498 |
| 03 gen 2024 | 36,08 | 36,12 | 34,90 | 35,12 | 33,87 | 373.518 |
| 02 gen 2024 | 36,08 | 36,42 | 35,74 | 36,08 | 34,80 | 373.894 |
| 29 dic 2023 | 36,20 | 36,36 | 36,00 | 36,08 | 34,80 | 279.470 |
| 28 dic 2023 | 36,16 | 36,36 | 35,86 | 36,36 | 35,07 | 210.241 |
| 27 dic 2023 | 35,90 | 36,38 | 35,90 | 36,16 | 34,87 | 326.247 |
| 22 dic 2023 | 35,40 | 35,92 | 35,40 | 35,90 | 34,62 | 197.000 |
| 21 dic 2023 | 35,50 | 35,72 | 35,16 | 35,58 | 34,31 | 307.080 |
| 20 dic 2023 | 36,30 | 36,34 | 35,52 | 35,82 | 34,54 | 418.139 |
| 19 dic 2023 | 35,02 | 36,44 | 35,00 | 36,34 | 35,05 | 735.856 |
| 18 dic 2023 | 34,80 | 35,34 | 34,46 | 35,02 | 33,77 | 349.527 |
| 15 dic 2023 | 34,98 | 35,06 | 34,62 | 34,88 | 33,64 | 957.851 |
| 14 dic 2023 | 34,50 | 35,08 | 34,32 | 34,76 | 33,52 | 869.350 |
| 13 dic 2023 | 33,12 | 33,86 | 33,04 | 33,70 | 32,50 | 449.920 |
| 12 dic 2023 | 33,90 | 33,92 | 33,18 | 33,22 | 32,04 | 446.946 |
| 11 dic 2023 | 33,58 | 34,26 | 33,58 | 33,90 | 32,69 | 459.366 |
| 08 dic 2023 | 33,10 | 33,86 | 32,74 | 33,58 | 32,38 | 849.157 |
| 07 dic 2023 | 33,12 | 33,18 | 32,60 | 33,02 | 31,84 | 869.529 |
| 06 dic 2023 | 32,96 | 33,62 | 32,76 | 33,20 | 32,02 | 567.275 |
| 05 dic 2023 | 32,50 | 33,46 | 32,50 | 32,96 | 31,79 | 425.908 |
| *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.