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
59.173,52 -664,13 (-1,11%)
Skandinaviska Enskilda Banken AB (publ) (SEB-A.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 143,50 | 145,15 | 143,05 | 144,40 | 144,40 | 2.365.729 |
| 25 apr 2024 | 145,25 | 146,15 | 142,30 | 143,30 | 143,30 | 3.423.979 |
| 24 apr 2024 | 145,05 | 148,45 | 142,50 | 144,55 | 144,55 | 7.840.245 |
| 23 apr 2024 | 147,05 | 150,40 | 146,50 | 150,05 | 150,05 | 3.218.888 |
| 22 apr 2024 | 146,00 | 147,45 | 145,60 | 146,75 | 146,75 | 2.989.974 |
| 19 apr 2024 | 144,35 | 145,25 | 143,55 | 145,25 | 145,25 | 2.556.199 |
| 18 apr 2024 | 144,15 | 145,35 | 143,05 | 145,35 | 145,35 | 3.475.819 |
| 17 apr 2024 | 142,30 | 145,10 | 142,25 | 143,80 | 143,80 | 2.572.738 |
| 16 apr 2024 | 145,10 | 145,30 | 142,30 | 142,30 | 142,30 | 3.488.466 |
| 15 apr 2024 | 147,10 | 148,75 | 146,85 | 146,95 | 146,95 | 2.439.737 |
| 12 apr 2024 | 145,90 | 148,35 | 145,90 | 146,50 | 146,50 | 2.500.687 |
| 11 apr 2024 | 146,95 | 147,30 | 143,95 | 145,55 | 145,55 | 3.494.810 |
| 10 apr 2024 | 147,65 | 149,30 | 146,05 | 146,95 | 146,95 | 2.492.980 |
| 09 apr 2024 | 149,20 | 149,80 | 147,05 | 147,30 | 147,30 | 2.726.455 |
| 08 apr 2024 | 146,70 | 149,20 | 146,70 | 149,20 | 149,20 | 2.838.481 |
| 05 apr 2024 | 145,50 | 146,45 | 144,25 | 146,30 | 146,30 | 2.983.789 |
| 04 apr 2024 | 146,25 | 147,20 | 145,10 | 147,05 | 147,05 | 2.345.975 |
| 03 apr 2024 | 146,15 | 146,90 | 145,75 | 146,25 | 146,25 | 2.841.533 |
| 02 apr 2024 | 144,95 | 147,40 | 144,25 | 146,10 | 146,10 | 3.615.595 |
| 28 mar 2024 | 145,80 | 146,75 | 144,45 | 144,95 | 144,95 | 2.009.311 |
| 27 mar 2024 | 149,55 | 149,60 | 145,30 | 145,80 | 145,80 | 5.236.608 |
| 26 mar 2024 | 147,70 | 150,05 | 147,05 | 149,55 | 149,55 | 3.174.023 |
| 25 mar 2024 | 147,90 | 148,30 | 146,90 | 147,70 | 147,70 | 2.789.323 |
| 22 mar 2024 | 148,40 | 149,95 | 147,75 | 147,95 | 147,95 | 4.401.134 |
| 21 mar 2024 | 145,75 | 148,60 | 145,70 | 148,40 | 148,40 | 5.073.753 |
| 20 mar 2024 | 143,50 | 145,25 | 142,30 | 144,85 | 144,85 | 6.341.313 |
| 20 mar 2024 | 3 Dividendo | |||||
| 19 mar 2024 | 153,65 | 156,50 | 153,65 | 156,15 | 153,15 | 4.847.988 |
| 18 mar 2024 | 155,30 | 155,30 | 152,70 | 153,65 | 150,70 | 3.654.378 |
| 15 mar 2024 | 155,65 | 156,65 | 154,20 | 154,85 | 151,87 | 21.421.981 |
| 14 mar 2024 | 156,55 | 157,45 | 155,30 | 155,75 | 152,76 | 2.982.674 |
| 13 mar 2024 | 155,95 | 156,50 | 153,95 | 156,35 | 153,35 | 3.165.121 |
| 12 mar 2024 | 153,55 | 156,15 | 152,90 | 155,85 | 152,86 | 3.705.894 |
| 11 mar 2024 | 154,00 | 154,55 | 152,70 | 152,80 | 149,86 | 3.134.326 |
| 08 mar 2024 | 154,50 | 156,20 | 154,50 | 155,20 | 152,22 | 2.886.084 |
| 07 mar 2024 | 153,00 | 154,70 | 152,15 | 154,45 | 151,48 | 2.583.961 |
| 06 mar 2024 | 153,45 | 154,40 | 152,85 | 153,25 | 150,31 | 2.810.058 |
| 05 mar 2024 | 152,75 | 153,75 | 151,75 | 153,10 | 150,16 | 2.564.043 |
| 04 mar 2024 | 153,25 | 153,65 | 152,30 | 153,20 | 150,26 | 2.453.917 |
| 01 mar 2024 | 154,60 | 155,35 | 153,20 | 153,25 | 150,31 | 2.931.999 |
| 29 feb 2024 | 152,80 | 154,45 | 151,65 | 153,80 | 150,85 | 4.571.391 |
| 28 feb 2024 | 151,65 | 153,65 | 151,60 | 152,70 | 149,77 | 2.754.246 |
| 27 feb 2024 | 150,75 | 151,70 | 150,10 | 151,65 | 148,74 | 2.465.005 |
| 26 feb 2024 | 150,45 | 151,25 | 150,05 | 150,75 | 147,85 | 2.572.068 |
| 23 feb 2024 | 150,00 | 150,75 | 147,45 | 150,45 | 147,56 | 4.571.625 |
| 22 feb 2024 | 152,65 | 153,50 | 151,40 | 151,40 | 148,49 | 3.096.546 |
| 21 feb 2024 | 152,50 | 153,00 | 151,55 | 151,95 | 149,03 | 2.484.074 |
| 20 feb 2024 | 151,85 | 153,00 | 151,25 | 152,50 | 149,57 | 2.644.148 |
| 19 feb 2024 | 153,70 | 154,70 | 152,10 | 152,10 | 149,18 | 3.195.877 |
| 16 feb 2024 | 151,80 | 154,15 | 151,80 | 153,80 | 150,85 | 4.152.062 |
| 15 feb 2024 | 149,00 | 151,35 | 148,75 | 151,00 | 148,10 | 4.085.992 |
| 14 feb 2024 | 148,80 | 149,00 | 148,10 | 148,80 | 145,94 | 2.459.343 |
| 13 feb 2024 | 148,85 | 149,90 | 148,40 | 149,00 | 146,14 | 3.597.770 |
| 12 feb 2024 | 147,55 | 149,10 | 147,05 | 148,95 | 146,09 | 2.929.809 |
| 09 feb 2024 | 147,45 | 147,65 | 146,05 | 147,55 | 144,72 | 2.108.282 |
| 08 feb 2024 | 148,30 | 149,20 | 147,10 | 147,45 | 144,62 | 2.090.985 |
| 07 feb 2024 | 147,65 | 150,00 | 147,55 | 148,30 | 145,45 | 3.401.221 |
| 06 feb 2024 | 148,30 | 149,10 | 147,00 | 147,10 | 144,27 | 3.962.569 |
| 05 feb 2024 | 150,70 | 151,40 | 147,15 | 147,60 | 144,76 | 3.618.940 |
| 02 feb 2024 | 149,80 | 151,05 | 148,45 | 150,20 | 147,31 | 2.153.713 |
| 01 feb 2024 | 147,60 | 150,00 | 146,70 | 148,35 | 145,50 | 2.575.083 |
| 31 gen 2024 | 150,00 | 150,20 | 148,05 | 148,15 | 145,30 | 4.103.000 |
| 30 gen 2024 | 149,85 | 150,90 | 149,10 | 149,60 | 146,73 | 2.357.721 |
| 29 gen 2024 | 150,25 | 151,40 | 149,40 | 149,50 | 146,63 | 4.918.827 |
| 26 gen 2024 | 152,10 | 152,95 | 149,65 | 151,45 | 148,54 | 4.126.470 |
| 25 gen 2024 | 139,85 | 151,95 | 139,00 | 151,85 | 148,93 | 10.829.770 |
| 24 gen 2024 | 141,45 | 142,90 | 141,10 | 142,90 | 140,15 | 4.255.479 |
| 23 gen 2024 | 140,85 | 140,85 | 139,65 | 139,90 | 137,21 | 2.864.569 |
| 22 gen 2024 | 138,50 | 140,20 | 138,05 | 140,15 | 137,46 | 3.811.790 |
| 19 gen 2024 | 139,00 | 139,60 | 137,70 | 137,70 | 135,05 | 3.718.281 |
| 18 gen 2024 | 138,80 | 139,50 | 137,50 | 138,00 | 135,35 | 2.418.472 |
| 17 gen 2024 | 136,85 | 138,30 | 135,75 | 138,25 | 135,59 | 2.896.723 |
| 16 gen 2024 | 142,00 | 142,00 | 137,75 | 137,85 | 135,20 | 4.350.371 |
| 15 gen 2024 | 143,90 | 144,10 | 142,55 | 142,75 | 140,01 | 1.685.561 |
| 12 gen 2024 | 142,25 | 144,75 | 142,25 | 143,45 | 140,69 | 2.458.119 |
| 11 gen 2024 | 142,50 | 143,50 | 141,95 | 142,25 | 139,52 | 2.504.618 |
| 10 gen 2024 | 141,70 | 142,25 | 141,35 | 141,85 | 139,12 | 2.270.813 |
| 09 gen 2024 | 142,00 | 142,50 | 141,20 | 142,25 | 139,52 | 2.309.556 |
| 08 gen 2024 | 142,25 | 142,25 | 140,95 | 141,85 | 139,12 | 2.286.900 |
| 05 gen 2024 | 141,55 | 142,25 | 140,85 | 141,80 | 139,08 | 1.386.634 |
| 04 gen 2024 | 139,45 | 142,40 | 139,45 | 142,00 | 139,27 | 3.817.010 |
| 03 gen 2024 | 140,25 | 141,00 | 138,80 | 139,20 | 136,53 | 2.896.568 |
| 02 gen 2024 | 138,80 | 140,80 | 138,80 | 140,20 | 137,51 | 2.685.409 |
| 29 dic 2023 | 138,10 | 139,40 | 138,05 | 138,80 | 136,13 | 1.745.592 |
| 28 dic 2023 | 138,25 | 138,75 | 137,85 | 138,10 | 135,45 | 1.924.655 |
| 27 dic 2023 | 136,85 | 138,55 | 136,75 | 138,25 | 135,59 | 2.342.406 |
| 22 dic 2023 | 135,95 | 137,10 | 135,50 | 136,65 | 134,02 | 1.843.705 |
| 21 dic 2023 | 137,20 | 137,20 | 135,55 | 135,95 | 133,34 | 2.057.415 |
| 20 dic 2023 | 136,70 | 137,90 | 135,85 | 137,30 | 134,66 | 4.227.092 |
| 19 dic 2023 | 136,60 | 137,05 | 135,95 | 136,25 | 133,63 | 2.983.984 |
| 18 dic 2023 | 136,00 | 137,25 | 135,70 | 136,65 | 134,02 | 2.728.607 |
| 15 dic 2023 | 135,65 | 137,70 | 135,65 | 136,00 | 133,39 | 6.141.844 |
| 14 dic 2023 | 134,25 | 136,40 | 134,15 | 135,10 | 132,50 | 5.033.484 |
| 13 dic 2023 | 134,80 | 134,85 | 132,95 | 133,50 | 130,94 | 4.157.606 |
| 12 dic 2023 | 134,40 | 136,20 | 134,40 | 134,90 | 132,31 | 4.137.003 |
| 11 dic 2023 | 133,10 | 134,70 | 132,80 | 134,40 | 131,82 | 3.861.252 |
| 08 dic 2023 | 132,00 | 132,70 | 130,05 | 132,45 | 129,91 | 3.063.995 |
| 07 dic 2023 | 130,10 | 132,75 | 130,10 | 132,00 | 129,46 | 3.959.427 |
| 06 dic 2023 | 128,95 | 129,95 | 128,20 | 129,40 | 126,91 | 2.085.728 |
| 05 dic 2023 | 127,85 | 129,10 | 127,45 | 128,95 | 126,47 | 2.390.955 |
| *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.