Italia markets close in 3 hours 2 minutes

Securitas AB (SECU-B.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
101,00+0,10 (+0,10%)
Al 02:27PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2022101,25102,75100,15101,00101,00567.880
20 mag 2022106,00106,05100,10100,90100,901.888.147
19 mag 2022107,00107,05103,05104,30104,30953.159
18 mag 2022107,75108,70105,75107,80107,801.363.119
17 mag 2022108,45109,75107,05107,75107,751.351.767
16 mag 2022106,60107,40105,50107,10107,101.189.813
13 mag 2022107,30108,35106,50106,50106,501.277.025
12 mag 2022103,50106,60102,90106,50106,501.272.795
11 mag 2022101,70105,55101,25104,80104,801.652.503
10 mag 2022101,40102,90100,70101,70101,701.284.728
09 mag 2022104,95105,2099,7699,7699,761.556.349
06 mag 2022105,00105,70101,85105,70105,701.894.539
06 mag 20224.4 Dividendo
05 mag 2022115,75115,80108,20109,60105,202.798.191
04 mag 2022115,00119,65111,95113,80109,233.042.319
03 mag 2022114,40115,00113,10114,60110,001.437.665
02 mag 2022116,30116,9599,24113,70109,141.412.520
29 apr 2022116,00117,50115,35116,95112,251.073.722
28 apr 2022115,00116,50113,85114,90110,291.013.707
27 apr 2022115,40115,40113,50114,30109,71757.035
26 apr 2022116,45116,65114,25114,30109,711.046.193
25 apr 2022116,15117,10114,40115,25110,62724.331
22 apr 2022118,00118,70116,90118,00113,26837.699
21 apr 2022117,25119,95116,35118,85114,081.470.723
20 apr 2022116,95118,40115,55116,95112,251.340.530
19 apr 2022115,00117,20113,60116,60111,921.814.675
14 apr 2022113,00114,90112,35114,85110,241.077.851
13 apr 2022112,80113,00110,90113,00108,461.529.141
12 apr 2022110,60112,70108,95112,40107,891.531.320
11 apr 2022110,70112,50109,95111,50107,021.985.862
08 apr 2022114,10114,50109,70111,00106,541.633.874
07 apr 2022109,80114,30109,35113,40108,852.767.231
06 apr 2022108,05111,85107,95109,05104,672.439.701
05 apr 2022107,70108,20106,15108,00103,661.638.499
04 apr 2022107,00108,95105,80107,50103,181.449.148
01 apr 2022106,45107,20104,50105,05100,831.111.502
31 mar 2022111,10111,30106,45106,45102,181.616.619
30 mar 2022113,00113,60110,70110,90106,45872.536
29 mar 2022109,65113,05109,10113,00108,461.607.707
28 mar 2022109,00109,80107,85108,90104,53989.932
25 mar 2022108,95109,40107,60108,20103,861.032.042
24 mar 2022110,20110,60108,75108,95104,581.024.157
23 mar 2022111,00111,10107,90110,00105,58836.797
22 mar 2022111,45111,60110,00111,00106,54770.825
21 mar 2022112,50113,35110,55111,45106,981.053.209
18 mar 2022113,90114,85111,95113,00108,461.679.753
17 mar 2022115,35116,20113,90113,90109,33965.144
16 mar 2022114,30115,95113,50115,05110,431.061.444
15 mar 2022114,50114,50111,35112,30107,79927.184
14 mar 2022115,00117,30114,20115,35110,721.010.086
11 mar 2022112,85115,00111,95113,75109,181.416.647
10 mar 2022113,80114,55110,80111,45106,981.010.030
09 mar 2022110,00113,70109,60112,75108,221.495.766
08 mar 2022107,20111,65106,90108,00103,661.337.485
07 mar 2022106,25111,05103,65109,45105,062.293.568
04 mar 2022109,00110,25105,65109,65105,251.501.506
03 mar 2022113,15114,15109,25109,65105,251.396.723
02 mar 2022109,20113,60108,15113,40108,851.995.255
01 mar 2022114,70115,70109,60110,30105,871.835.887
28 feb 2022109,00115,05108,25114,95110,342.218.892
25 feb 2022108,90111,20107,00110,65106,212.802.928
24 feb 2022105,00109,10103,20107,95103,622.745.086
23 feb 2022111,00113,40109,75110,05105,63686.350
22 feb 2022108,00111,70107,55111,00106,541.123.882
21 feb 2022115,35115,45110,05110,20105,781.151.861
18 feb 2022116,70117,25114,85114,85110,24949.601
17 feb 2022119,65120,15116,80116,90112,21688.593
16 feb 2022121,65122,45120,05120,05115,231.055.047
15 feb 2022118,80121,75118,45121,45116,571.478.597
14 feb 2022119,55119,75117,05118,95114,171.818.350
11 feb 2022119,20119,80117,55119,45114,651.025.153
10 feb 2022119,40120,75118,15120,15115,331.829.282
09 feb 2022116,75120,15116,50118,85114,081.864.799
08 feb 2022117,10119,50112,10115,75111,102.063.795
07 feb 2022112,60114,90111,85114,05109,471.256.394
04 feb 2022114,00114,00111,35111,90107,41850.588
03 feb 2022113,90114,30112,95113,55108,99647.125
02 feb 2022115,00115,15113,50113,85109,281.108.720
01 feb 2022113,00114,85112,85114,35109,761.261.256
31 gen 2022113,65113,65111,25111,85107,361.601.059
28 gen 2022111,00112,30109,85112,30107,791.204.411
27 gen 2022111,15111,95110,65111,40106,93936.137
26 gen 2022111,60113,85111,30112,60108,081.218.495
25 gen 2022111,50111,60109,15111,15106,691.329.514
24 gen 2022113,90113,90109,35110,20105,781.664.468
21 gen 2022115,90116,20113,45114,35109,761.083.079
20 gen 2022117,95118,40116,20117,00112,301.059.493
19 gen 2022115,00117,25114,10116,90112,212.415.941
18 gen 2022122,20122,55116,80117,00112,301.451.390
17 gen 2022122,95123,20122,20122,20117,29826.036
14 gen 2022123,65124,30122,00122,75117,82748.229
13 gen 2022125,90126,55124,25124,50119,50868.046
12 gen 2022123,00126,40122,60125,85120,801.316.584
11 gen 2022123,20124,05120,95122,30117,391.394.791
10 gen 2022123,40124,20122,10122,45117,531.041.664
07 gen 2022124,00125,30121,00123,20118,251.381.894
05 gen 2022126,00126,30124,60124,60119,60555.436
04 gen 2022125,50127,25125,50125,80120,75914.593
03 gen 2022125,20126,05124,85125,30120,27667.245
30 dic 2021124,90125,20124,25124,65119,65650.910
*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...