Italia markets close in 22 minutes
FTSE MIB
34.197,79 +210,89 (+0,62%) Dow Jones
38.964,24 +111,97 (+0,29%) Nasdaq
16.381,35 +32,10 (+0,20%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,00 -0,48 (-0,61%) Bitcoin EUR
59.467,52 +933,75 (+1,60%)
Skandinaviska Enskilda Banken AB (publ) (SEBC.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:24AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 5 |
| 06 mag 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 03 mag 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 02 mag 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 30 apr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
| 29 apr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 26 apr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 25 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 24 apr 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 23 apr 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 22 apr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
| 19 apr 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 18 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 17 apr 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 16 apr 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 15 apr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 12 apr 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 11 apr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 10 apr 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 09 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 08 apr 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
| 05 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
| 04 apr 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 03 apr 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
| 02 apr 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 28 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 27 mar 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 26 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 25 mar 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
| 22 mar 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 21 mar 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 20 mar 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 20 mar 2024 | 3 Dividendo | |||||
| 19 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 11,32 | - |
| 18 mar 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 11,56 | - |
| 15 mar 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 11,64 | - |
| 14 mar 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 11,81 | - |
| 13 mar 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 11,67 | - |
| 12 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 11,37 | - |
| 11 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 11,78 | - |
| 08 mar 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 11,81 | - |
| 07 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 11,70 | 5 |
| 06 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 11,78 | - |
| 05 mar 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 11,67 | - |
| 04 mar 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 11,83 | - |
| 01 mar 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 11,67 | - |
| 29 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 11,64 | - |
| 28 feb 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 11,51 | - |
| 27 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 11,35 | - |
| 26 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 11,35 | - |
| 23 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 11,45 | - |
| 22 feb 2024 | 14,52 | 14,68 | 14,52 | 14,68 | 11,60 | 1 |
| 21 feb 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 11,49 | - |
| 20 feb 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 11,37 | - |
| 19 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 11,38 | - |
| 16 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 11,21 | - |
| 15 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 10,91 | - |
| 14 feb 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 10,81 | - |
| 13 feb 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 10,86 | - |
| 12 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 10,72 | - |
| 09 feb 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 10,56 | - |
| 08 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 10,75 | - |
| 07 feb 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 10,66 | - |
| 06 feb 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 10,56 | - |
| 05 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 10,75 | - |
| 02 feb 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 10,45 | - |
| 01 feb 2024 | 13,44 | 13,60 | 13,44 | 13,60 | 10,75 | 5 |
| 31 gen 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 10,70 | - |
| 30 gen 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 10,55 | - |
| 29 gen 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 10,88 | - |
| 26 gen 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 10,85 | - |
| 25 gen 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 10,12 | - |
| 24 gen 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 9,72 | - |
| 23 gen 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 9,77 | - |
| 22 gen 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 9,55 | - |
| 19 gen 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 9,64 | - |
| 18 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 9,75 | - |
| 17 gen 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 9,74 | - |
| 16 gen 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 10,07 | - |
| 15 gen 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 10,02 | - |
| 12 gen 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 10,02 | - |
| 11 gen 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 9,94 | - |
| 10 gen 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 10,09 | - |
| 09 gen 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 9,93 | - |
| 08 gen 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 9,91 | - |
| 05 gen 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 9,99 | - |
| 04 gen 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 9,74 | - |
| 03 gen 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 9,82 | - |
| 02 gen 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 9,98 | - |
| 29 dic 2023 | 12,48 | 12,48 | 12,48 | 12,48 | 9,87 | - |
| 28 dic 2023 | 12,50 | 12,50 | 12,50 | 12,50 | 9,88 | - |
| 27 dic 2023 | 12,40 | 12,40 | 12,40 | 12,40 | 9,80 | - |
| 22 dic 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 9,61 | - |
| 21 dic 2023 | 12,26 | 12,26 | 12,26 | 12,26 | 9,69 | - |
| 20 dic 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 9,61 | - |
| 19 dic 2023 | 12,20 | 12,20 | 12,20 | 12,20 | 9,64 | - |
| 18 dic 2023 | 12,06 | 12,06 | 12,06 | 12,06 | 9,53 | - |
| 15 dic 2023 | 12,04 | 12,04 | 12,04 | 12,04 | 9,52 | - |
| 14 dic 2023 | 11,98 | 12,28 | 11,98 | 12,22 | 9,66 | - |
| 13 dic 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 9,50 | - |
| *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.