Italia markets close in 7 hours 7 minutes

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

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
92,82-0,38 (-0,41%)
Al 10:23AM CEST. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 202293,3893,9692,6292,8292,82296.258
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
15 lug 202287,4887,6080,8884,4684,4616.781.020
14 lug 202289,8090,7688,0688,2888,285.359.047
13 lug 202293,2493,2489,9089,9489,944.673.131
12 lug 202290,5093,3689,9893,3093,304.214.658
11 lug 202291,5291,7490,3691,2691,262.408.659
08 lug 202291,0692,7090,3292,4892,483.489.310
07 lug 202291,0091,4889,7290,9090,903.408.486
06 lug 202288,9490,3888,4689,9489,945.471.523
05 lug 202288,9289,5087,9887,9887,984.037.791
04 lug 202288,5288,8887,5488,6288,621.705.261
01 lug 202287,1289,5887,0488,1488,142.689.829
30 giu 202287,9088,7486,6687,4287,425.256.740
29 giu 202288,3889,1087,9088,2488,242.645.808
28 giu 202289,3890,2088,7889,0089,003.123.060
27 giu 202288,2489,5688,0089,3289,324.101.695
23 giu 202288,6288,9287,0087,0087,002.949.220
22 giu 202288,0688,7086,6088,6288,624.349.293
21 giu 202291,4691,9090,1690,1690,163.374.238
20 giu 202290,2691,3489,0691,0691,064.395.362
17 giu 202290,8492,2089,6889,6889,6810.533.205
16 giu 202295,6696,4890,2890,4090,406.781.041
15 giu 202295,8697,6895,5895,5895,585.236.830
14 giu 202295,5096,1894,1894,7094,704.320.342
13 giu 202295,0095,4693,8894,9894,983.475.069
10 giu 202297,1498,1095,4095,9095,903.619.744
09 giu 202296,4098,8896,2697,8497,845.389.740
08 giu 202297,0097,0495,8296,4296,423.362.312
07 giu 202297,1497,5296,6097,1097,102.560.768
03 giu 202297,5097,6096,2896,9496,941.960.629
02 giu 202296,9097,4096,1497,1097,102.229.540
01 giu 202297,0097,6296,2696,4296,423.771.307
31 mag 202297,7897,9296,0896,0896,0811.569.824
30 mag 202298,7499,1697,5697,9097,904.683.851
27 mag 2022100,55100,7096,7298,4698,4610.333.067
25 mag 2022101,50102,05100,55100,55100,552.558.639
24 mag 2022100,45101,50100,05100,75100,753.212.704
23 mag 202298,98100,3098,72100,30100,303.178.088
20 mag 202298,7899,3297,7898,1298,123.465.488
19 mag 202297,3698,3897,1497,9097,903.656.500
18 mag 202298,6299,0097,4697,6897,683.549.712
17 mag 202298,3899,0897,8098,3098,302.681.577
*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...