Italia markets close in 4 hours 9 minutes

Securitas AB (publ) (SECU-B.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
84,56-2,62 (-3,01%)
Al 01:21PM CET. Mercato aperto.
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202286,8887,0684,2484,5684,561.207.109
05 dic 202287,0887,6686,5087,1887,181.060.624
02 dic 202285,5687,4684,9887,0887,081.410.022
01 dic 202286,3886,9685,2885,5685,561.748.754
30 nov 202286,7687,4084,6085,3885,385.057.934
29 nov 202288,7089,0487,2088,2888,281.278.061
28 nov 202289,2289,9488,5488,5488,541.330.975
25 nov 202290,9890,9888,2289,2289,223.208.824
24 nov 202289,6892,3489,6890,9890,981.945.055
23 nov 202290,2490,9289,6489,6889,681.150.627
22 nov 202289,8091,2889,1490,2490,241.701.095
21 nov 202290,5291,5089,2089,9489,942.251.072
18 nov 202287,2690,7886,7890,2690,261.953.656
17 nov 202288,7488,9686,1486,6486,641.529.863
16 nov 202290,5090,8288,4688,8288,822.025.118
15 nov 202291,4091,4689,1690,4090,403.184.198
14 nov 202290,7292,7288,4091,5691,563.325.545
11 nov 202292,3492,9489,5690,7290,722.407.692
10 nov 202290,5492,3489,3891,8291,823.939.049
09 nov 202296,2896,2889,7090,5090,504.291.036
08 nov 202293,4496,5092,2095,6695,663.258.240
07 nov 202291,0094,0889,9893,3893,382.109.300
04 nov 202291,0291,5090,1091,0691,06920.460
03 nov 202289,0091,5088,8890,7490,741.146.539
02 nov 202291,4091,4889,3690,0290,021.741.582
01 nov 202290,5092,3089,7290,9890,981.553.026
31 ott 202289,0090,6488,1690,3490,342.087.286
28 ott 202288,2088,9487,3088,7088,70982.110
27 ott 202288,0090,9888,0088,9088,902.004.657
26 ott 202288,4889,0287,8288,1288,121.605.220
25 ott 202287,5088,5887,2288,4888,481.134.781
24 ott 202286,0087,7685,6087,4687,461.722.556
21 ott 202286,0086,5085,0085,4685,461.245.046
20 ott 202285,5686,8685,0686,8686,861.719.066
19 ott 202288,1089,0285,4085,4085,402.438.291
18 ott 202286,8688,3285,7287,8687,862.151.624
17 ott 202285,0087,1284,8685,6885,682.331.667
14 ott 202283,0284,6481,9683,9483,942.306.748
13 ott 202282,5883,4680,1881,7881,781.947.008
12 ott 202282,3284,8282,1482,7282,722.583.831
11 ott 202281,5082,6680,6881,8481,841.786.953
10 ott 202281,1683,5881,0081,7881,782.206.235
07 ott 202280,9884,2680,7282,0682,061.968.508
06 ott 202281,4082,3680,6880,9880,983.512.041
05 ott 202281,4282,6080,1281,3281,322.513.352
04 ott 202278,9482,7278,7881,6681,663.443.342
03 ott 202275,8478,3275,3477,7077,702.984.378
30 set 202276,3078,6076,2077,6077,604.472.382
29 set 202277,0078,1074,8876,1476,143.192.133
28 set 202277,0478,0675,7876,9676,965.021.210
27 set 202279,7880,5076,4877,5877,585.327.108
26 set 202281,9882,6879,7080,4480,443.567.403
23 set 202283,0883,5280,4882,8682,865.686.195
22 set 202276,3084,1074,8283,3883,385.289.350
21 set 202275,0077,2275,0076,3076,301.751.841
20 set 202274,7675,6672,1675,6675,662.486.467
19 set 202271,3675,4071,1673,9673,962.424.523
16 set 202270,7671,9769,6371,2871,283.566.774
15 set 202274,2275,2370,8471,2371,232.003.742
14 set 202275,0575,8773,2474,2274,221.824.748
13 set 202274,7478,5374,2775,5575,552.661.027
12 set 202274,0076,5872,6976,1876,181.135.522
09 set 202288,4688,9887,5088,3888,381.082.539
08 set 202289,1890,3686,8688,2688,26744.917
07 set 202290,6890,9088,1688,8088,80847.735
06 set 202290,3491,8690,3491,2091,20777.693
05 set 202290,2290,8888,9490,5890,58671.088
02 set 202291,1893,2690,7892,3692,36827.723
01 set 202293,5893,5890,2890,4490,44992.968
31 ago 202294,8695,4292,5293,6093,601.410.959
30 ago 202294,4295,5893,4693,9093,90837.431
29 ago 202293,2094,9292,6894,1294,12642.838
26 ago 202297,7098,0094,0094,0094,00906.924
25 ago 202295,4297,8493,8296,1896,181.226.701
24 ago 2022101,05102,2093,2894,6494,642.403.211
23 ago 2022102,15103,40100,85101,05101,05807.355
22 ago 2022104,30104,90101,05101,10101,101.074.719
19 ago 2022102,70105,75101,15104,65104,651.802.759
18 ago 2022101,00103,50101,00103,00103,00825.842
17 ago 2022103,00103,20100,80101,80101,80864.110
16 ago 2022100,65102,7599,70102,75102,75797.525
15 ago 2022101,40101,7099,70100,30100,30426.918
12 ago 2022101,55103,85101,40101,40101,40850.379
11 ago 2022101,00101,85100,20101,20101,20721.732
10 ago 202295,10100,6094,86100,35100,35897.890
09 ago 202297,3497,3495,0895,6895,68506.389
08 ago 202295,9897,3095,2097,1097,10550.223
05 ago 202298,9699,3895,3895,5495,54688.077
04 ago 202297,6899,4497,2098,5898,58636.329
03 ago 202297,9699,6297,3497,7497,74964.830
02 ago 2022101,50101,5096,5297,9697,961.556.834
01 ago 2022104,00104,40100,70101,25101,251.091.593
29 lug 2022102,05103,3098,52102,45102,451.600.020
28 lug 202290,06100,8089,64100,00100,003.276.466
27 lug 202288,6289,3488,1688,9888,981.026.694
26 lug 202291,6491,6487,9688,1688,16893.750
25 lug 202291,8892,9891,4891,4891,48601.437
22 lug 202288,2492,1687,9092,0092,00965.948
21 lug 202289,9490,3087,8288,3688,361.180.899
20 lug 202291,5892,4689,7490,3090,30671.453
*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...