Italia markets open in 6 hours 2 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2021147,15148,20146,30148,00148,001.425.875
26 feb 2021144,50145,65142,85145,25145,252.464.415
25 feb 2021147,90148,30145,15146,40146,401.356.880
24 feb 2021145,90147,95145,75146,95146,951.510.468
23 feb 2021150,20150,70144,40145,85145,851.401.740
22 feb 2021153,30153,40149,90150,05150,051.259.359
19 feb 2021151,45153,70151,25153,70153,701.442.099
18 feb 2021151,60153,55150,45151,15151,151.080.390
17 feb 2021154,35155,60151,50151,65151,651.756.743
16 feb 2021153,95156,85153,65154,90154,901.373.081
15 feb 2021151,90153,90151,25153,90153,90700.268
12 feb 2021150,65151,55150,10151,55151,551.527.269
11 feb 2021149,15150,65148,40150,65150,651.830.958
10 feb 2021149,00150,10147,70148,75148,751.010.735
09 feb 2021150,40150,50146,75148,55148,551.468.392
08 feb 2021151,55151,65150,05150,25150,251.057.013
05 feb 2021149,75151,00149,00150,55150,551.106.044
04 feb 2021150,75150,80148,90149,75149,751.673.700
03 feb 2021152,80153,00149,50150,95150,951.071.324
02 feb 2021152,05152,60149,45152,00152,001.624.205
01 feb 2021148,30151,55148,20151,55151,551.987.588
29 gen 2021146,50149,70143,05147,45147,452.552.379
28 gen 2021140,60144,70139,70144,70144,701.734.077
27 gen 2021145,25145,80141,00142,20142,201.990.075
26 gen 2021144,00145,55144,00145,55145,551.289.126
25 gen 2021146,25147,30143,35143,65143,651.298.816
22 gen 2021146,45146,80144,15146,00146,001.753.879
21 gen 2021148,15148,50146,15147,10147,101.516.585
20 gen 2021145,05147,50145,05147,00147,001.648.913
19 gen 2021147,50148,15144,30145,05145,051.461.193
18 gen 2021145,20147,25144,70146,60146,601.164.966
15 gen 2021147,70148,05144,70145,40145,401.995.075
14 gen 2021149,70150,85147,45147,80147,801.094.080
13 gen 2021149,10150,35148,70149,70149,701.379.567
12 gen 2021150,15151,90149,30149,30149,302.589.762
11 gen 2021150,65151,25149,50150,15150,151.471.495
08 gen 2021149,00151,40148,55150,95150,951.570.311
07 gen 2021147,40148,40146,25148,40148,402.016.324
05 gen 2021144,45147,00144,20144,85144,85937.678
04 gen 2021143,85146,05143,00144,80144,80991.369
30 dic 2020------
29 dic 2020142,15144,50142,15143,15143,15882.710
28 dic 2020142,00143,00141,05142,15142,15591.284
23 dic 2020142,70142,85141,25141,60141,60468.549
22 dic 2020140,40142,20140,40142,00142,00839.471
21 dic 2020141,75143,00139,00140,30140,301.460.454
18 dic 2020141,75143,15141,40143,15143,152.237.805
17 dic 2020143,90144,55141,55141,80141,801.821.372
16 dic 2020142,20143,45141,15143,45143,452.018.920
15 dic 2020141,65143,55141,25141,80141,802.065.111
14 dic 2020139,40141,65139,00141,60141,601.452.490
11 dic 2020140,00140,00137,90139,40139,401.120.795
10 dic 2020139,60140,95137,90140,05140,051.342.869
09 dic 2020139,20140,65138,55139,60139,601.049.999
08 dic 2020135,35138,45135,35138,45138,451.419.370
07 dic 2020135,55137,00134,85136,15136,151.374.292
04 dic 2020137,30137,60134,75135,45135,451.892.780
03 dic 2020138,00138,85136,55137,65137,651.655.987
02 dic 2020140,00141,95138,40138,40138,401.547.506
01 dic 2020138,50140,00136,90139,90139,901.241.960
30 nov 2020138,60139,45137,25138,65138,653.308.096
27 nov 2020136,90139,05136,70139,05139,051.026.456
26 nov 2020136,80138,20136,00137,05137,05994.397
25 nov 2020137,90138,25135,25136,10136,101.702.858
24 nov 2020139,35139,75136,55137,70137,701.575.601
23 nov 2020136,40139,75136,10138,75138,751.398.377
20 nov 2020134,30136,80133,95136,15136,151.544.202
19 nov 2020135,35135,45133,45134,55134,551.396.749
18 nov 2020134,55137,30133,95135,80135,801.784.074
17 nov 2020134,45135,00133,20134,75134,751.683.287
16 nov 2020132,40134,90131,45134,45134,451.749.462
13 nov 2020130,00132,45129,75131,70131,701.671.174
12 nov 2020130,85132,55130,10130,45130,451.748.216
11 nov 2020129,60132,55128,45131,40131,402.013.776
10 nov 2020128,15130,65126,45130,00130,001.962.583
09 nov 2020130,60132,85127,85128,25128,252.788.032
06 nov 2020126,65130,10126,20129,40129,401.673.623
05 nov 2020126,70128,65126,15127,45127,451.994.598
04 nov 2020121,80125,80121,10125,65125,652.722.619
03 nov 2020120,00123,15120,00122,75122,752.053.293
02 nov 2020120,75120,85117,60119,60119,602.179.355
30 ott 2020114,00120,90114,00120,75120,752.573.101
29 ott 2020116,25119,30116,00117,50117,502.206.871
28 ott 2020115,30116,60114,20116,40116,402.480.979
27 ott 2020116,15116,95115,10116,85116,851.361.164
26 ott 2020117,15117,95116,00116,10116,101.329.023
23 ott 2020118,00119,75117,30118,35118,351.248.578
22 ott 2020118,00119,50117,35118,25118,252.034.061
21 ott 2020117,65120,40115,15119,15119,152.459.662
20 ott 2020118,80121,60116,85117,55117,552.312.030
19 ott 2020119,55120,25118,60119,20119,202.155.019
16 ott 2020120,00122,30119,30120,10120,102.582.305
15 ott 2020122,20122,65120,00121,05121,052.051.156
14 ott 2020124,15124,95123,40123,95123,951.847.304
13 ott 2020125,20126,30123,55123,75123,752.202.560
12 ott 2020124,40125,70123,45125,70125,701.969.715
09 ott 2020124,00125,25122,90124,40124,401.983.940
08 ott 2020127,25127,35125,50125,90125,901.410.047
07 ott 2020123,70127,10123,60126,65126,651.470.780
06 ott 2020125,60126,55124,20124,60124,601.798.934
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...