Italia markets open in 7 hours

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

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a portafoglio
97,900,00 (0,00%)
Alla chiusura: 05:29PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202198,6298,7897,9097,9097,903.076.074
06 dic 202196,3098,0295,9897,9097,902.918.442
03 dic 202197,2697,4495,3495,5095,502.616.938
02 dic 202196,5696,9095,6096,5496,543.117.057
01 dic 202196,7097,9296,6897,2097,203.359.241
30 nov 202195,2896,7293,9495,8495,842.781.070
29 nov 202195,6697,1095,4096,3496,343.550.301
26 nov 202198,7698,7695,1895,1895,188.319.396
25 nov 2021100,40101,10100,30100,95100,951.780.092
24 nov 2021100,90101,5099,88100,10100,104.652.037
23 nov 2021100,45100,9099,48100,05100,052.640.129
22 nov 202199,70100,8599,66100,70100,704.030.447
19 nov 2021101,20101,3598,3899,6299,625.041.514
18 nov 2021101,60101,60100,60100,95100,952.736.369
17 nov 2021102,20102,60100,70101,65101,653.514.715
16 nov 2021102,65103,30102,25102,25102,252.206.344
15 nov 2021101,35102,70101,10102,60102,601.813.423
12 nov 2021101,55102,15100,95101,50101,502.077.257
11 nov 2021100,60101,80100,60101,55101,552.341.210
10 nov 2021100,45101,55100,40100,60100,602.780.865
09 nov 2021100,80101,75100,20100,45100,453.170.514
08 nov 2021101,95102,60101,10101,15101,152.713.574
05 nov 2021100,40102,05100,10102,05102,051.584.187
04 nov 2021101,70102,35100,20100,60100,603.239.641
03 nov 202199,44101,5598,86101,50101,503.737.354
02 nov 202198,5499,7498,5499,6899,682.671.396
01 nov 202198,3499,8298,0498,7698,763.165.869
29 ott 202198,9899,1297,2698,3498,344.990.687
28 ott 202199,4099,7098,4699,0099,003.459.207
27 ott 202199,6499,8698,3699,4099,404.013.939
26 ott 202199,66100,1098,4099,8899,883.928.164
25 ott 202199,50100,4599,3499,6699,663.939.115
22 ott 2021100,25100,9099,0499,3699,366.824.154
21 ott 2021101,55103,00100,30102,80102,807.310.068
20 ott 2021104,00105,65100,55102,25102,2511.510.574
19 ott 2021106,70108,15106,25107,35107,354.702.956
18 ott 2021106,00107,70105,75106,25106,258.288.118
15 ott 2021104,50105,65104,35104,90104,903.513.794
14 ott 2021104,00104,95103,60104,20104,203.798.141
13 ott 2021103,75104,05102,35103,60103,603.285.945
12 ott 2021101,75104,00101,35103,75103,753.743.305
11 ott 2021102,40103,40101,80102,65102,653.384.065
08 ott 2021102,75102,95101,75102,50102,503.698.438
07 ott 2021101,00102,00100,40101,40101,405.201.871
06 ott 202198,92101,0098,04100,30100,305.385.208
05 ott 202198,3298,8897,7498,8498,843.439.693
04 ott 202198,5698,8297,6098,2098,202.987.618
01 ott 202196,8898,6296,0698,5698,564.020.705
30 set 202198,7098,7897,8698,3298,323.625.075
29 set 202197,5498,6097,4298,2898,283.560.047
28 set 202198,3098,9897,3497,3697,363.802.680
27 set 202197,6698,7497,5098,3098,303.757.492
24 set 202197,2897,3496,5897,2097,203.649.307
23 set 202196,2297,3696,1897,2297,224.525.311
22 set 202196,7097,4095,2095,5295,526.586.726
21 set 202194,3495,3893,8694,1694,163.310.672
20 set 202194,3694,9893,3293,9693,963.814.414
17 set 202195,8896,5695,0495,2695,264.843.565
16 set 202194,5095,8294,4295,2495,243.581.355
15 set 202194,0895,0093,7294,2694,264.068.399
14 set 202195,7096,0093,9294,1294,124.706.871
13 set 202195,7096,2095,3695,5895,583.793.985
10 set 202197,6097,6095,4295,4295,424.324.816
09 set 202196,6698,4095,7297,8297,825.673.920
08 set 202198,9498,9497,8497,8697,865.059.927
07 set 2021100,30100,7599,2299,4499,443.612.895
06 set 202198,70100,3598,50100,30100,302.942.093
03 set 202198,9699,1098,3498,4098,402.624.037
02 set 202198,0099,2097,8898,8098,803.342.599
01 set 202197,7298,3697,5697,9497,942.733.350
31 ago 202198,2698,4096,7497,0697,065.670.236
30 ago 202198,7098,9498,3098,3098,301.288.990
27 ago 202199,1099,1098,1698,5898,581.721.966
26 ago 202198,0699,0897,6099,0099,002.562.369
25 ago 202198,0498,4897,3898,3898,381.927.305
24 ago 202198,4898,5497,7098,0898,081.994.674
23 ago 202198,7498,8297,9298,4098,402.890.093
20 ago 202197,1298,4097,0298,1498,143.514.286
19 ago 202197,4097,7096,6297,1097,103.713.043
18 ago 202198,8499,1097,7498,2498,242.093.145
17 ago 202199,6099,7498,5498,8498,843.090.001
16 ago 2021101,50101,6599,9099,9499,942.371.242
13 ago 2021100,15102,00100,10101,50101,504.136.294
12 ago 202199,82100,8099,54100,10100,102.262.589
11 ago 202198,8099,9698,8099,8299,822.953.150
10 ago 202199,6499,6498,6099,5899,581.920.353
09 ago 202199,3099,7098,5699,6699,662.365.602
06 ago 202198,9899,6498,4299,3099,302.306.744
05 ago 202197,7899,1697,7898,9298,922.119.553
04 ago 202197,5898,2297,2698,1298,122.433.734
03 ago 202197,5697,7696,3497,4897,482.617.003
02 ago 202197,5098,1697,3497,3697,362.489.200
30 lug 202197,4098,0696,6497,1097,102.927.853
29 lug 202196,6297,9696,6297,4697,462.996.353
28 lug 202196,5897,8096,5096,5496,543.142.406
27 lug 202197,5897,9096,5497,4097,402.117.351
26 lug 202195,9097,5495,1697,4497,443.959.672
23 lug 202195,9296,5695,6696,2296,222.506.565
22 lug 202196,8896,9295,7695,9295,922.850.993
21 lug 202196,0097,1295,0296,6896,683.486.457
*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...