Italia markets open in 6 hours 2 minutes
Dow Jones
31.535,51+603,14(+1,95%)Nasdaq
13.588,83+396,48(+3,01%)Nikkei 225
29.678,11+14,61(+0,05%)
Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a portafoglio
148,00+2,75 (+1,89%)
Alla chiusura: 5:29PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEK
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mar 2021 | 147,15 | 148,20 | 146,30 | 148,00 | 148,00 | 1.425.875 |
| 26 feb 2021 | 144,50 | 145,65 | 142,85 | 145,25 | 145,25 | 2.464.415 |
| 25 feb 2021 | 147,90 | 148,30 | 145,15 | 146,40 | 146,40 | 1.356.880 |
| 24 feb 2021 | 145,90 | 147,95 | 145,75 | 146,95 | 146,95 | 1.510.468 |
| 23 feb 2021 | 150,20 | 150,70 | 144,40 | 145,85 | 145,85 | 1.401.740 |
| 22 feb 2021 | 153,30 | 153,40 | 149,90 | 150,05 | 150,05 | 1.259.359 |
| 19 feb 2021 | 151,45 | 153,70 | 151,25 | 153,70 | 153,70 | 1.442.099 |
| 18 feb 2021 | 151,60 | 153,55 | 150,45 | 151,15 | 151,15 | 1.080.390 |
| 17 feb 2021 | 154,35 | 155,60 | 151,50 | 151,65 | 151,65 | 1.756.743 |
| 16 feb 2021 | 153,95 | 156,85 | 153,65 | 154,90 | 154,90 | 1.373.081 |
| 15 feb 2021 | 151,90 | 153,90 | 151,25 | 153,90 | 153,90 | 700.268 |
| 12 feb 2021 | 150,65 | 151,55 | 150,10 | 151,55 | 151,55 | 1.527.269 |
| 11 feb 2021 | 149,15 | 150,65 | 148,40 | 150,65 | 150,65 | 1.830.958 |
| 10 feb 2021 | 149,00 | 150,10 | 147,70 | 148,75 | 148,75 | 1.010.735 |
| 09 feb 2021 | 150,40 | 150,50 | 146,75 | 148,55 | 148,55 | 1.468.392 |
| 08 feb 2021 | 151,55 | 151,65 | 150,05 | 150,25 | 150,25 | 1.057.013 |
| 05 feb 2021 | 149,75 | 151,00 | 149,00 | 150,55 | 150,55 | 1.106.044 |
| 04 feb 2021 | 150,75 | 150,80 | 148,90 | 149,75 | 149,75 | 1.673.700 |
| 03 feb 2021 | 152,80 | 153,00 | 149,50 | 150,95 | 150,95 | 1.071.324 |
| 02 feb 2021 | 152,05 | 152,60 | 149,45 | 152,00 | 152,00 | 1.624.205 |
| 01 feb 2021 | 148,30 | 151,55 | 148,20 | 151,55 | 151,55 | 1.987.588 |
| 29 gen 2021 | 146,50 | 149,70 | 143,05 | 147,45 | 147,45 | 2.552.379 |
| 28 gen 2021 | 140,60 | 144,70 | 139,70 | 144,70 | 144,70 | 1.734.077 |
| 27 gen 2021 | 145,25 | 145,80 | 141,00 | 142,20 | 142,20 | 1.990.075 |
| 26 gen 2021 | 144,00 | 145,55 | 144,00 | 145,55 | 145,55 | 1.289.126 |
| 25 gen 2021 | 146,25 | 147,30 | 143,35 | 143,65 | 143,65 | 1.298.816 |
| 22 gen 2021 | 146,45 | 146,80 | 144,15 | 146,00 | 146,00 | 1.753.879 |
| 21 gen 2021 | 148,15 | 148,50 | 146,15 | 147,10 | 147,10 | 1.516.585 |
| 20 gen 2021 | 145,05 | 147,50 | 145,05 | 147,00 | 147,00 | 1.648.913 |
| 19 gen 2021 | 147,50 | 148,15 | 144,30 | 145,05 | 145,05 | 1.461.193 |
| 18 gen 2021 | 145,20 | 147,25 | 144,70 | 146,60 | 146,60 | 1.164.966 |
| 15 gen 2021 | 147,70 | 148,05 | 144,70 | 145,40 | 145,40 | 1.995.075 |
| 14 gen 2021 | 149,70 | 150,85 | 147,45 | 147,80 | 147,80 | 1.094.080 |
| 13 gen 2021 | 149,10 | 150,35 | 148,70 | 149,70 | 149,70 | 1.379.567 |
| 12 gen 2021 | 150,15 | 151,90 | 149,30 | 149,30 | 149,30 | 2.589.762 |
| 11 gen 2021 | 150,65 | 151,25 | 149,50 | 150,15 | 150,15 | 1.471.495 |
| 08 gen 2021 | 149,00 | 151,40 | 148,55 | 150,95 | 150,95 | 1.570.311 |
| 07 gen 2021 | 147,40 | 148,40 | 146,25 | 148,40 | 148,40 | 2.016.324 |
| 05 gen 2021 | 144,45 | 147,00 | 144,20 | 144,85 | 144,85 | 937.678 |
| 04 gen 2021 | 143,85 | 146,05 | 143,00 | 144,80 | 144,80 | 991.369 |
| 30 dic 2020 | - | - | - | - | - | - |
| 29 dic 2020 | 142,15 | 144,50 | 142,15 | 143,15 | 143,15 | 882.710 |
| 28 dic 2020 | 142,00 | 143,00 | 141,05 | 142,15 | 142,15 | 591.284 |
| 23 dic 2020 | 142,70 | 142,85 | 141,25 | 141,60 | 141,60 | 468.549 |
| 22 dic 2020 | 140,40 | 142,20 | 140,40 | 142,00 | 142,00 | 839.471 |
| 21 dic 2020 | 141,75 | 143,00 | 139,00 | 140,30 | 140,30 | 1.460.454 |
| 18 dic 2020 | 141,75 | 143,15 | 141,40 | 143,15 | 143,15 | 2.237.805 |
| 17 dic 2020 | 143,90 | 144,55 | 141,55 | 141,80 | 141,80 | 1.821.372 |
| 16 dic 2020 | 142,20 | 143,45 | 141,15 | 143,45 | 143,45 | 2.018.920 |
| 15 dic 2020 | 141,65 | 143,55 | 141,25 | 141,80 | 141,80 | 2.065.111 |
| 14 dic 2020 | 139,40 | 141,65 | 139,00 | 141,60 | 141,60 | 1.452.490 |
| 11 dic 2020 | 140,00 | 140,00 | 137,90 | 139,40 | 139,40 | 1.120.795 |
| 10 dic 2020 | 139,60 | 140,95 | 137,90 | 140,05 | 140,05 | 1.342.869 |
| 09 dic 2020 | 139,20 | 140,65 | 138,55 | 139,60 | 139,60 | 1.049.999 |
| 08 dic 2020 | 135,35 | 138,45 | 135,35 | 138,45 | 138,45 | 1.419.370 |
| 07 dic 2020 | 135,55 | 137,00 | 134,85 | 136,15 | 136,15 | 1.374.292 |
| 04 dic 2020 | 137,30 | 137,60 | 134,75 | 135,45 | 135,45 | 1.892.780 |
| 03 dic 2020 | 138,00 | 138,85 | 136,55 | 137,65 | 137,65 | 1.655.987 |
| 02 dic 2020 | 140,00 | 141,95 | 138,40 | 138,40 | 138,40 | 1.547.506 |
| 01 dic 2020 | 138,50 | 140,00 | 136,90 | 139,90 | 139,90 | 1.241.960 |
| 30 nov 2020 | 138,60 | 139,45 | 137,25 | 138,65 | 138,65 | 3.308.096 |
| 27 nov 2020 | 136,90 | 139,05 | 136,70 | 139,05 | 139,05 | 1.026.456 |
| 26 nov 2020 | 136,80 | 138,20 | 136,00 | 137,05 | 137,05 | 994.397 |
| 25 nov 2020 | 137,90 | 138,25 | 135,25 | 136,10 | 136,10 | 1.702.858 |
| 24 nov 2020 | 139,35 | 139,75 | 136,55 | 137,70 | 137,70 | 1.575.601 |
| 23 nov 2020 | 136,40 | 139,75 | 136,10 | 138,75 | 138,75 | 1.398.377 |
| 20 nov 2020 | 134,30 | 136,80 | 133,95 | 136,15 | 136,15 | 1.544.202 |
| 19 nov 2020 | 135,35 | 135,45 | 133,45 | 134,55 | 134,55 | 1.396.749 |
| 18 nov 2020 | 134,55 | 137,30 | 133,95 | 135,80 | 135,80 | 1.784.074 |
| 17 nov 2020 | 134,45 | 135,00 | 133,20 | 134,75 | 134,75 | 1.683.287 |
| 16 nov 2020 | 132,40 | 134,90 | 131,45 | 134,45 | 134,45 | 1.749.462 |
| 13 nov 2020 | 130,00 | 132,45 | 129,75 | 131,70 | 131,70 | 1.671.174 |
| 12 nov 2020 | 130,85 | 132,55 | 130,10 | 130,45 | 130,45 | 1.748.216 |
| 11 nov 2020 | 129,60 | 132,55 | 128,45 | 131,40 | 131,40 | 2.013.776 |
| 10 nov 2020 | 128,15 | 130,65 | 126,45 | 130,00 | 130,00 | 1.962.583 |
| 09 nov 2020 | 130,60 | 132,85 | 127,85 | 128,25 | 128,25 | 2.788.032 |
| 06 nov 2020 | 126,65 | 130,10 | 126,20 | 129,40 | 129,40 | 1.673.623 |
| 05 nov 2020 | 126,70 | 128,65 | 126,15 | 127,45 | 127,45 | 1.994.598 |
| 04 nov 2020 | 121,80 | 125,80 | 121,10 | 125,65 | 125,65 | 2.722.619 |
| 03 nov 2020 | 120,00 | 123,15 | 120,00 | 122,75 | 122,75 | 2.053.293 |
| 02 nov 2020 | 120,75 | 120,85 | 117,60 | 119,60 | 119,60 | 2.179.355 |
| 30 ott 2020 | 114,00 | 120,90 | 114,00 | 120,75 | 120,75 | 2.573.101 |
| 29 ott 2020 | 116,25 | 119,30 | 116,00 | 117,50 | 117,50 | 2.206.871 |
| 28 ott 2020 | 115,30 | 116,60 | 114,20 | 116,40 | 116,40 | 2.480.979 |
| 27 ott 2020 | 116,15 | 116,95 | 115,10 | 116,85 | 116,85 | 1.361.164 |
| 26 ott 2020 | 117,15 | 117,95 | 116,00 | 116,10 | 116,10 | 1.329.023 |
| 23 ott 2020 | 118,00 | 119,75 | 117,30 | 118,35 | 118,35 | 1.248.578 |
| 22 ott 2020 | 118,00 | 119,50 | 117,35 | 118,25 | 118,25 | 2.034.061 |
| 21 ott 2020 | 117,65 | 120,40 | 115,15 | 119,15 | 119,15 | 2.459.662 |
| 20 ott 2020 | 118,80 | 121,60 | 116,85 | 117,55 | 117,55 | 2.312.030 |
| 19 ott 2020 | 119,55 | 120,25 | 118,60 | 119,20 | 119,20 | 2.155.019 |
| 16 ott 2020 | 120,00 | 122,30 | 119,30 | 120,10 | 120,10 | 2.582.305 |
| 15 ott 2020 | 122,20 | 122,65 | 120,00 | 121,05 | 121,05 | 2.051.156 |
| 14 ott 2020 | 124,15 | 124,95 | 123,40 | 123,95 | 123,95 | 1.847.304 |
| 13 ott 2020 | 125,20 | 126,30 | 123,55 | 123,75 | 123,75 | 2.202.560 |
| 12 ott 2020 | 124,40 | 125,70 | 123,45 | 125,70 | 125,70 | 1.969.715 |
| 09 ott 2020 | 124,00 | 125,25 | 122,90 | 124,40 | 124,40 | 1.983.940 |
| 08 ott 2020 | 127,25 | 127,35 | 125,50 | 125,90 | 125,90 | 1.410.047 |
| 07 ott 2020 | 123,70 | 127,10 | 123,60 | 126,65 | 126,65 | 1.470.780 |
| 06 ott 2020 | 125,60 | 126,55 | 124,20 | 124,60 | 124,60 | 1.798.934 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
