Italia markets close in 5 hours 10 minutes

Svenska Cellulosa AB (SCA.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,54+0,02 (+0,11%)
In data: 09:32AM CEST. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202413,5613,5613,5413,5413,5450
04 lug 202413,4213,5713,4213,5213,52-
03 lug 202413,4113,5213,4113,4313,43-
02 lug 202413,5713,5713,3213,3213,32-
01 lug 202413,9413,9413,6013,6013,60-
28 giu 202413,6013,7813,6013,7313,73-
27 giu 202413,5513,6513,5513,6413,64-
26 giu 202413,7813,7813,5213,5213,52-
25 giu 202413,8313,8313,6713,6713,67-
24 giu 202413,7413,8613,7413,8413,84-
21 giu 202413,8813,8813,7313,7413,74-
20 giu 202413,7413,8913,7413,8913,89-
19 giu 202413,7313,8113,7113,7113,71-
18 giu 202413,7913,7913,7013,7213,72-
17 giu 202413,7313,7313,5613,6813,68-
14 giu 202413,8513,8713,6213,6913,69-
13 giu 202413,7613,8013,7013,8013,80-
12 giu 202413,5713,8413,5713,7713,77-
11 giu 202413,7413,7413,5013,5013,50-
10 giu 202413,6213,7713,6213,7713,77-
07 giu 202413,8613,8613,7213,7213,72-
06 giu 202413,8213,8713,8213,8713,87-
05 giu 202413,9313,9813,7613,7913,79-
04 giu 202413,9414,0113,8513,8513,85-
03 giu 202414,1714,1913,8913,8913,89-
31 mag 202413,7914,0313,7914,0314,03-
30 mag 202413,5413,7613,5413,7613,76-
29 mag 202413,8913,8913,5913,5913,59-
28 mag 202413,6913,9413,6913,8913,89-
27 mag 202413,7313,8313,7313,7413,74-
24 mag 202413,8113,8113,7013,7313,73-
23 mag 202414,1114,1113,9113,9113,91-
22 mag 202414,5414,5414,1514,1514,15-
21 mag 202414,4314,5514,4314,5314,53-
20 mag 202414,2914,4514,2914,4314,43-
17 mag 202414,1914,2714,1114,2714,27-
16 mag 202414,4314,4314,2414,2414,24-
15 mag 202414,3414,5514,3414,4014,40-
14 mag 202414,0014,3514,0014,3514,35-
13 mag 202414,1314,1314,0114,0414,04-
10 mag 202414,0614,2014,0414,1014,10-
09 mag 202413,7614,0313,7314,0314,03-
08 mag 202414,0714,0713,7613,7613,76-
07 mag 202413,9114,0913,8914,0614,06-
06 mag 202413,9013,9313,8813,9213,92-
03 mag 202413,9113,9813,9013,9013,90-
02 mag 202413,5513,9813,5513,9013,90-
30 apr 202413,6713,7113,6013,6013,60-
29 apr 202413,5613,7313,5613,6713,67-
26 apr 202413,5913,6513,2213,4913,49-
25 apr 202413,2713,5413,2713,5213,52-
24 apr 202413,3513,3513,2713,3013,30-
23 apr 202413,3013,3913,3013,3113,31-
22 apr 202413,1613,3513,1613,2813,28-
19 apr 202412,8213,1012,8213,0913,09-
18 apr 202413,0413,0412,9412,9412,94-
17 apr 202413,0613,1312,9212,9212,92-
16 apr 202413,2213,3713,1913,3113,3150
15 apr 202413,3913,4613,3413,3413,34-
12 apr 202413,6813,7313,3113,3113,31-
11 apr 202413,7213,8113,6313,6413,64-
10 apr 202413,8513,9313,7313,7313,73-
09 apr 202413,7313,8113,7313,7713,77-
08 apr 202413,7613,7713,7013,7713,77-
05 apr 202413,6013,7413,6013,7413,74-
04 apr 202413,8113,9413,6513,7713,77-
03 apr 202413,8313,9413,8313,8613,86-
02 apr 202414,1614,1613,8413,8413,84-
28 mar 202414,1214,2514,0614,1614,16-
27 mar 202414,2314,4814,1314,1314,13-
26 mar 202413,9014,2413,9014,2414,24-
25 mar 202413,8914,0113,8913,9113,91-
25 mar 20242.75 Dividendo
22 mar 202414,0514,1913,9314,1911,44-
21 mar 202413,8614,2213,7914,1411,39-
20 mar 202413,4313,7413,4313,7411,08-
19 mar 202413,3113,4713,2713,4710,86-
18 mar 202413,4013,5013,3213,3210,74-
15 mar 202413,4313,6413,3513,3510,77-
14 mar 202413,5713,8013,4413,4410,83-
13 mar 202413,2813,5713,1913,5710,94-
12 mar 202413,1013,3213,1013,2610,69-
11 mar 202412,8613,0412,8613,0410,51-
08 mar 202412,8512,9012,7612,8910,39-
07 mar 202412,5512,9012,4812,8410,35-
06 mar 202412,6012,6912,6012,6010,16-
05 mar 202412,7312,7312,5512,6010,16-
04 mar 202413,0413,0412,6412,7610,29-
01 mar 202413,1413,1413,0613,0610,53-
29 feb 202412,9113,1112,9113,1110,57-
28 feb 202412,9013,0312,9012,9910,48-
27 feb 202412,4212,9012,4212,9010,40-
26 feb 202412,5612,6112,4412,4410,03-
23 feb 202412,5612,6912,5612,5910,15-
22 feb 202412,7812,8412,5512,5510,11-
21 feb 202412,6712,6912,6312,6810,22-
20 feb 202412,6012,7012,5212,6510,20-
19 feb 202412,3512,6212,3512,6210,17-
16 feb 202412,3312,4612,3312,379,97-
15 feb 202412,0212,3212,0212,309,92-
*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...