Italia markets closed

Svenska Handelsbanken AB (publ) (SHB-A.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
104,70-1,75 (-1,64%)
Alla chiusura: 05:29PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 2022106,20106,30104,25104,70104,704.594.009
01 dic 2022105,35107,15105,25106,45106,454.933.090
30 nov 2022105,60106,50104,95105,65105,659.264.847
29 nov 2022103,40104,75102,95104,30104,302.330.690
28 nov 2022104,00104,15103,10103,45103,452.509.639
25 nov 2022105,50105,55103,70104,30104,303.375.792
24 nov 2022105,35106,20104,60105,20105,202.377.130
23 nov 2022105,50106,20105,10105,35105,352.272.694
22 nov 2022104,70105,80103,85105,25105,253.075.850
21 nov 2022106,25107,25104,60104,70104,703.213.483
18 nov 2022105,50106,40104,95106,15106,153.333.987
17 nov 2022106,20106,60104,55105,35105,352.915.836
16 nov 2022105,65107,45105,65106,45106,452.427.397
15 nov 2022104,60105,90104,10105,50105,505.377.691
14 nov 2022104,20105,10103,30104,25104,253.267.787
11 nov 2022104,40104,40102,70103,95103,954.759.311
10 nov 2022103,70105,30103,30103,90103,904.946.007
09 nov 2022104,70104,85103,05103,80103,802.626.737
08 nov 2022103,70104,90103,70104,75104,753.086.248
07 nov 2022103,85105,25103,50103,70103,702.779.952
04 nov 2022104,55104,90103,65104,40104,402.137.236
03 nov 2022103,10104,35102,85103,40103,402.885.792
02 nov 2022103,15104,10102,20103,15103,153.088.684
01 nov 2022102,75103,85102,20102,60102,602.871.680
31 ott 2022103,50103,55102,20102,65102,652.700.149
28 ott 2022101,80103,70101,75103,30103,303.484.369
27 ott 2022102,05103,15101,30102,40102,403.329.093
26 ott 2022104,30104,85101,20102,00102,004.327.928
25 ott 2022105,00105,40102,65103,55103,554.284.675
24 ott 2022103,40105,15103,05104,90104,904.049.835
21 ott 2022101,25103,70101,20103,40103,405.819.859
20 ott 2022103,35105,15100,50101,65101,658.109.649
19 ott 2022100,15104,40100,10103,25103,2510.807.543
18 ott 202295,7497,5495,7497,2497,244.675.130
17 ott 202292,9095,2092,4494,9294,924.751.141
14 ott 202293,0093,3891,8892,6092,606.208.755
13 ott 202291,0092,3290,5091,9091,903.271.581
12 ott 202291,0091,5889,4891,2691,264.009.910
11 ott 202290,0891,2089,7290,8290,823.248.071
10 ott 202290,9091,6890,2690,3090,302.295.744
07 ott 202291,4892,1490,7891,1291,122.019.773
06 ott 202293,3893,9691,5091,7291,723.170.963
05 ott 202294,0094,0092,6893,2093,202.789.615
04 ott 202291,5294,4891,3294,1294,124.522.507
03 ott 202291,0091,7287,5091,5491,545.627.173
30 set 202289,9092,0689,7891,6291,624.916.238
29 set 202292,3492,5689,1089,7489,744.148.862
28 set 202293,6494,4091,5292,0892,086.360.714
27 set 202294,4695,4294,0694,5294,524.637.897
26 set 202294,1094,5492,5693,1093,105.223.558
23 set 202296,2097,4093,8695,0095,005.554.699
22 set 202295,2496,9894,3296,1696,163.969.838
21 set 202294,0696,9693,4496,5096,505.241.471
20 set 202292,8296,3292,8294,2894,285.128.581
19 set 202292,8092,8090,3891,8691,863.108.056
16 set 202293,0093,8692,8092,8092,806.570.631
15 set 202291,8693,8891,6893,4893,485.168.084
14 set 202290,4091,6290,3691,4091,403.601.102
13 set 202291,5892,1690,6891,0691,063.014.407
12 set 202288,4091,2888,4091,2891,284.283.216
09 set 202287,8088,2887,5287,8287,823.190.162
08 set 202286,7687,6886,1487,4087,403.030.451
07 set 202285,8086,5085,7086,3486,343.177.111
06 set 202286,2087,1685,9086,3486,342.545.604
05 set 202285,9686,6685,3686,1686,162.748.430
02 set 202286,6487,1686,1087,1687,163.534.829
01 set 202287,2887,2885,9086,2086,202.962.403
31 ago 202286,7687,9886,1487,5887,584.579.798
30 ago 202287,2288,6286,7686,8686,862.475.417
29 ago 202288,3088,3085,7886,9886,983.297.869
26 ago 202289,5089,7888,3488,4488,442.575.634
25 ago 202289,1689,7688,6089,1889,182.361.038
24 ago 202288,8089,2888,4288,9088,901.970.622
23 ago 202288,9689,3488,3488,8688,862.433.077
22 ago 202291,1091,3888,7088,9688,963.191.378
19 ago 202291,0091,7891,0091,3491,342.138.514
18 ago 202291,7092,2891,0091,0091,003.181.643
17 ago 202293,6893,7491,3691,7091,703.540.816
16 ago 202291,2693,4691,1693,4693,462.869.579
15 ago 202292,2092,3491,2091,3091,301.462.175
12 ago 202291,7692,7891,6892,0492,042.342.542
11 ago 202292,4292,5891,5691,7491,741.797.420
10 ago 202291,9092,6091,4691,9891,982.317.760
09 ago 202291,3891,9491,0291,9091,902.034.406
08 ago 202292,5492,8091,1891,3891,381.783.167
05 ago 202290,8691,9690,6291,8491,842.175.297
04 ago 202291,1091,2090,1690,7290,721.963.139
03 ago 202290,1891,2290,0290,8090,802.182.615
02 ago 202289,6090,5689,6090,1890,182.165.644
01 ago 202291,0091,6890,0090,0890,082.044.630
29 lug 202289,8691,4089,8691,1291,123.547.882
28 lug 202289,4290,2288,8090,2290,222.801.232
27 lug 202289,7889,9688,9689,0889,082.057.473
26 lug 202289,0489,7488,9289,4489,441.793.180
25 lug 202288,9089,5888,7488,9888,982.463.471
22 lug 202288,8089,3287,9688,7888,783.535.079
21 lug 202287,6489,0687,1688,7088,703.192.881
20 lug 202289,5089,5087,4088,1088,103.628.979
19 lug 202286,3689,4486,0088,9288,924.446.837
18 lug 202286,2687,8485,4086,3686,366.797.914
*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...