Italia markets close in 8 minutes

Securitas AB (SECU-B.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a portafoglio
111,80+0,40 (+0,36%)
Al 05:22PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2022111,00112,15109,85111,80111,80667.281
27 gen 2022111,15111,95110,65111,40111,40936.137
26 gen 2022111,60113,85111,30112,60112,601.218.495
25 gen 2022111,50111,60109,15111,15111,151.329.514
24 gen 2022113,90113,90109,35110,20110,201.664.468
21 gen 2022115,90116,20113,45114,35114,351.083.079
20 gen 2022117,95118,40116,20117,00117,001.059.493
19 gen 2022115,00117,25114,10116,90116,902.415.941
18 gen 2022122,20122,55116,80117,00117,001.451.390
17 gen 2022122,95123,20122,20122,20122,20826.036
14 gen 2022123,65124,30122,00122,75122,75748.229
13 gen 2022125,90126,55124,25124,50124,50868.046
12 gen 2022123,00126,40122,60125,85125,851.316.584
11 gen 2022123,20124,05120,95122,30122,301.394.791
10 gen 2022123,40124,20122,10122,45122,451.041.664
07 gen 2022124,00125,30121,00123,20123,201.381.894
05 gen 2022126,00126,30124,60124,60124,60555.436
04 gen 2022125,50127,25125,50125,80125,80914.593
03 gen 2022125,20126,05124,85125,30125,30667.245
30 dic 2021124,90125,20124,25124,65124,65650.910
29 dic 2021124,00125,10123,90124,85124,85681.805
28 dic 2021123,50124,70123,20124,20124,20573.638
27 dic 2021123,00124,20122,95123,50123,50466.735
23 dic 2021121,25123,40121,15123,30123,301.177.864
22 dic 2021120,30121,00119,70121,00121,001.109.603
21 dic 2021120,90121,60119,80120,30120,301.010.389
20 dic 2021118,75121,25117,45120,00120,001.267.160
17 dic 2021120,10120,75119,40120,75120,751.629.409
16 dic 2021122,65123,55120,60120,60120,601.997.618
15 dic 2021124,00124,00120,90121,75121,751.821.243
14 dic 2021124,00126,05123,00123,50123,501.533.726
13 dic 2021130,40130,45123,55123,75123,753.958.891
10 dic 2021130,40131,35129,80130,70130,702.082.831
09 dic 2021137,00139,95129,85130,40130,407.212.162
08 dic 2021137,00139,95132,30132,75132,754.862.679
07 dic 2021135,15135,80133,70134,50134,50846.882
06 dic 2021131,20134,50131,20134,20134,201.077.741
03 dic 2021132,40132,65130,20130,85130,85927.323
02 dic 2021131,75132,55130,00131,70131,701.431.162
01 dic 2021131,50133,00130,75133,00133,001.071.373
30 nov 2021131,50132,00129,05130,60130,60644.173
29 nov 2021133,05134,40132,40132,95132,951.292.004
26 nov 2021135,50135,50131,35132,85132,851.225.647
25 nov 2021138,15138,15136,80137,30137,30749.630
24 nov 2021136,75138,35136,55138,15138,151.023.280
23 nov 2021136,40137,10135,60136,80136,80841.504
22 nov 2021136,80137,85135,95137,40137,40924.668
19 nov 2021138,60138,60136,10136,55136,551.816.028
18 nov 2021138,90139,00138,00138,60138,60804.731
17 nov 2021141,05141,20138,70138,90138,901.342.324
16 nov 2021141,50141,90140,55141,15141,15466.797
15 nov 2021139,95141,45139,05141,40141,40922.422
12 nov 2021139,60140,45139,30139,90139,901.434.042
11 nov 2021140,05140,75138,90139,60139,601.083.955
10 nov 2021140,00140,85138,65140,30140,30916.250
09 nov 2021139,10140,10139,00139,75139,75546.045
08 nov 2021140,40141,70139,20139,20139,20666.268
05 nov 2021141,45141,50140,00140,40140,40380.311
04 nov 2021139,70142,05139,70141,70141,70649.283
03 nov 2021138,85139,70137,90139,70139,701.225.977
02 nov 2021138,45139,50136,10138,50138,501.093.701
01 nov 2021142,10142,40137,50138,50138,501.911.850
29 ott 2021148,55150,00138,00142,00142,003.139.979
28 ott 2021146,60148,55146,25148,55148,55751.701
27 ott 2021148,90150,00145,75146,60146,601.177.842
26 ott 2021146,45146,65144,75145,15145,15636.723
25 ott 2021146,50146,75144,25146,45146,45935.597
22 ott 2021146,50147,85146,05146,50146,50808.396
21 ott 2021145,00146,70144,70146,45146,45712.421
20 ott 2021145,60146,25143,40145,60145,60920.440
19 ott 2021144,05145,65143,85145,60145,60652.521
18 ott 2021144,20144,65143,05143,80143,80696.358
15 ott 2021143,35144,55141,70144,20144,20695.216
14 ott 2021142,90144,50142,05142,50142,501.071.551
13 ott 2021141,65142,90140,45142,20142,20716.862
12 ott 2021137,85141,65137,60141,45141,45861.183
11 ott 2021138,55139,95138,15139,00139,001.070.688
08 ott 2021139,35140,80138,00139,05139,05818.376
07 ott 2021138,70139,90137,60139,35139,35805.778
06 ott 2021137,65138,30135,75137,85137,85702.374
05 ott 2021136,85138,55135,90138,50138,501.039.359
04 ott 2021137,40138,05136,55136,90136,90854.827
01 ott 2021136,90138,20136,00137,30137,30955.064
30 set 2021138,70139,20137,35139,05139,051.414.422
29 set 2021138,70139,65136,50137,50137,501.060.177
28 set 2021139,80139,90138,25139,20139,201.106.681
27 set 2021139,20140,30137,80140,10140,101.803.425
24 set 2021135,10135,55133,85135,15135,152.342.757
23 set 2021135,00136,05134,00135,30135,301.281.173
22 set 2021132,20135,05131,55134,65134,651.227.844
21 set 2021133,00133,50130,90131,45131,451.028.890
20 set 2021135,15135,15131,90133,00133,001.104.693
17 set 2021139,30139,45135,80136,15136,151.118.830
16 set 2021138,85138,85137,40138,25138,25750.723
15 set 2021138,00139,40137,45138,85138,85998.735
14 set 2021138,70139,35137,90138,05138,05576.219
13 set 2021140,65141,10138,60138,80138,80899.864
10 set 2021141,80141,85139,90140,05140,05434.003
09 set 2021142,85142,85140,90141,25141,25727.438
08 set 2021143,20143,80141,95143,60143,60553.191
*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...