Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.627,88 +346,75 (+0,57%)
Sinch AB (publ) (SINCH.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 23,48 | 23,98 | 22,91 | 23,02 | 23,02 | 5.757.006 |
| 13 giu 2024 | 23,82 | 24,42 | 23,34 | 23,48 | 23,48 | 8.489.860 |
| 12 giu 2024 | 22,82 | 24,08 | 22,37 | 23,78 | 23,78 | 8.594.154 |
| 11 giu 2024 | 22,90 | 24,06 | 22,65 | 22,78 | 22,78 | 7.320.932 |
| 10 giu 2024 | 23,12 | 23,34 | 22,57 | 22,89 | 22,89 | 4.289.779 |
| 07 giu 2024 | 23,29 | 23,65 | 22,65 | 23,34 | 23,34 | 5.431.024 |
| 05 giu 2024 | 23,21 | 23,29 | 22,76 | 23,08 | 23,08 | 3.740.823 |
| 04 giu 2024 | 23,06 | 23,33 | 22,58 | 23,04 | 23,04 | 5.134.801 |
| 03 giu 2024 | 23,38 | 23,75 | 23,05 | 23,20 | 23,20 | 7.068.004 |
| 31 mag 2024 | 23,64 | 23,98 | 22,92 | 23,06 | 23,06 | 9.792.199 |
| 30 mag 2024 | 23,30 | 24,28 | 23,20 | 23,96 | 23,96 | 4.541.625 |
| 29 mag 2024 | 24,27 | 24,39 | 23,40 | 23,40 | 23,40 | 5.169.069 |
| 28 mag 2024 | 23,15 | 24,40 | 23,00 | 24,25 | 24,25 | 8.491.979 |
| 27 mag 2024 | 23,13 | 23,81 | 22,75 | 23,36 | 23,36 | 13.824.064 |
| 24 mag 2024 | 21,63 | 21,80 | 21,34 | 21,63 | 21,63 | 4.036.385 |
| 23 mag 2024 | 22,26 | 22,48 | 21,71 | 21,87 | 21,87 | 5.962.526 |
| 22 mag 2024 | 22,10 | 22,38 | 21,84 | 22,26 | 22,26 | 4.082.799 |
| 21 mag 2024 | 23,50 | 23,83 | 21,85 | 22,12 | 22,12 | 12.916.148 |
| 20 mag 2024 | 23,58 | 24,23 | 23,49 | 24,16 | 24,16 | 4.871.564 |
| 17 mag 2024 | 23,60 | 23,96 | 23,34 | 23,57 | 23,57 | 4.619.590 |
| 16 mag 2024 | 22,86 | 23,94 | 22,86 | 23,68 | 23,68 | 7.764.671 |
| 15 mag 2024 | 22,74 | 23,14 | 22,55 | 22,85 | 22,85 | 6.446.937 |
| 14 mag 2024 | 22,00 | 22,75 | 21,42 | 22,63 | 22,63 | 12.239.777 |
| 13 mag 2024 | 21,57 | 22,14 | 21,27 | 21,79 | 21,79 | 8.230.557 |
| 10 mag 2024 | 22,20 | 22,32 | 21,50 | 21,60 | 21,60 | 12.557.522 |
| 08 mag 2024 | 21,40 | 22,52 | 21,13 | 21,91 | 21,91 | 10.116.309 |
| 07 mag 2024 | 22,88 | 23,48 | 21,13 | 21,22 | 21,22 | 31.049.329 |
| 06 mag 2024 | 26,25 | 26,25 | 23,44 | 25,01 | 25,01 | 19.633.927 |
| 03 mag 2024 | 26,00 | 27,03 | 25,67 | 26,10 | 26,10 | 4.521.760 |
| 02 mag 2024 | 25,54 | 26,31 | 25,09 | 25,54 | 25,54 | 4.642.755 |
| 30 apr 2024 | 27,09 | 27,30 | 25,52 | 25,52 | 25,52 | 3.899.415 |
| 29 apr 2024 | 26,63 | 27,18 | 26,51 | 27,12 | 27,12 | 4.746.939 |
| 26 apr 2024 | 25,55 | 26,56 | 25,31 | 26,39 | 26,39 | 5.900.355 |
| 25 apr 2024 | 25,65 | 26,03 | 24,91 | 24,96 | 24,96 | 4.746.259 |
| 24 apr 2024 | 26,08 | 26,16 | 25,63 | 25,88 | 25,88 | 3.130.749 |
| 23 apr 2024 | 25,10 | 25,99 | 25,10 | 25,99 | 25,99 | 3.974.884 |
| 22 apr 2024 | 24,44 | 25,48 | 24,44 | 25,09 | 25,09 | 4.167.452 |
| 19 apr 2024 | 24,20 | 24,53 | 24,01 | 24,35 | 24,35 | 3.371.464 |
| 18 apr 2024 | 24,65 | 24,89 | 24,21 | 24,75 | 24,75 | 3.315.284 |
| 17 apr 2024 | 25,65 | 26,00 | 24,56 | 24,65 | 24,65 | 6.976.903 |
| 16 apr 2024 | 25,25 | 25,84 | 24,71 | 25,65 | 25,65 | 6.029.348 |
| 15 apr 2024 | 26,62 | 27,00 | 25,74 | 25,74 | 25,74 | 5.376.824 |
| 12 apr 2024 | 27,29 | 28,06 | 26,31 | 26,31 | 26,31 | 8.898.535 |
| 11 apr 2024 | 25,50 | 26,88 | 25,50 | 26,45 | 26,45 | 5.520.638 |
| 10 apr 2024 | 26,21 | 28,08 | 25,96 | 25,96 | 25,96 | 9.432.089 |
| 09 apr 2024 | 25,49 | 26,64 | 25,07 | 25,96 | 25,96 | 5.508.829 |
| 08 apr 2024 | 25,20 | 25,49 | 24,33 | 25,49 | 25,49 | 4.991.426 |
| 05 apr 2024 | 25,14 | 25,67 | 24,84 | 25,29 | 25,29 | 5.025.433 |
| 04 apr 2024 | 24,64 | 25,91 | 24,48 | 25,90 | 25,90 | 5.203.131 |
| 03 apr 2024 | 24,86 | 25,13 | 23,46 | 24,67 | 24,67 | 8.764.455 |
| 02 apr 2024 | 26,78 | 27,00 | 24,81 | 24,85 | 24,85 | 7.173.148 |
| 28 mar 2024 | 26,55 | 27,30 | 26,33 | 26,85 | 26,85 | 4.041.913 |
| 27 mar 2024 | 25,50 | 26,59 | 25,22 | 26,54 | 26,54 | 7.963.279 |
| 26 mar 2024 | 24,33 | 25,25 | 24,11 | 25,19 | 25,19 | 5.384.171 |
| 25 mar 2024 | 24,92 | 25,00 | 24,33 | 24,52 | 24,52 | 6.591.983 |
| 22 mar 2024 | 23,99 | 24,47 | 23,75 | 24,34 | 24,34 | 4.374.720 |
| 21 mar 2024 | 24,30 | 24,75 | 23,85 | 24,30 | 24,30 | 6.381.393 |
| 20 mar 2024 | 23,85 | 24,18 | 23,50 | 23,63 | 23,63 | 4.359.913 |
| 19 mar 2024 | 24,04 | 24,15 | 23,62 | 24,05 | 24,05 | 3.346.516 |
| 18 mar 2024 | 24,70 | 25,02 | 23,97 | 24,26 | 24,26 | 5.349.205 |
| 15 mar 2024 | 24,84 | 25,32 | 24,45 | 24,53 | 24,53 | 6.517.094 |
| 14 mar 2024 | 25,00 | 25,44 | 24,72 | 24,80 | 24,80 | 6.363.441 |
| 13 mar 2024 | 25,58 | 25,62 | 24,77 | 25,05 | 25,05 | 5.179.155 |
| 12 mar 2024 | 25,60 | 25,87 | 24,95 | 25,57 | 25,57 | 5.417.749 |
| 11 mar 2024 | 25,40 | 25,67 | 25,13 | 25,50 | 25,50 | 2.562.941 |
| 08 mar 2024 | 25,46 | 26,03 | 24,96 | 25,50 | 25,50 | 4.429.240 |
| 07 mar 2024 | 24,83 | 25,69 | 24,35 | 25,52 | 25,52 | 7.174.640 |
| 06 mar 2024 | 24,72 | 25,06 | 24,56 | 24,83 | 24,83 | 5.848.455 |
| 05 mar 2024 | 25,77 | 25,85 | 24,80 | 24,81 | 24,81 | 6.768.587 |
| 04 mar 2024 | 26,64 | 26,91 | 25,84 | 26,00 | 26,00 | 4.297.865 |
| 01 mar 2024 | 26,00 | 26,64 | 25,71 | 26,64 | 26,64 | 6.638.166 |
| 29 feb 2024 | 26,61 | 26,61 | 25,73 | 25,97 | 25,97 | 6.599.226 |
| 28 feb 2024 | 27,00 | 27,15 | 26,23 | 26,61 | 26,61 | 4.650.278 |
| 27 feb 2024 | 26,48 | 27,40 | 26,43 | 27,28 | 27,28 | 4.421.760 |
| 26 feb 2024 | 27,54 | 27,72 | 26,17 | 26,67 | 26,67 | 4.905.633 |
| 23 feb 2024 | 27,60 | 27,92 | 27,03 | 27,54 | 27,54 | 4.352.223 |
| 22 feb 2024 | 27,50 | 28,06 | 26,97 | 27,80 | 27,80 | 6.517.891 |
| 21 feb 2024 | 27,52 | 28,07 | 27,01 | 27,20 | 27,20 | 5.694.957 |
| 20 feb 2024 | 27,35 | 27,78 | 27,02 | 27,50 | 27,50 | 6.081.108 |
| 19 feb 2024 | 28,90 | 30,08 | 27,21 | 27,40 | 27,40 | 9.929.152 |
| 16 feb 2024 | 32,67 | 32,80 | 28,92 | 29,67 | 29,67 | 17.827.590 |
| 15 feb 2024 | 32,04 | 32,17 | 27,82 | 31,86 | 31,86 | 24.789.857 |
| 14 feb 2024 | 28,58 | 29,12 | 28,12 | 29,12 | 29,12 | 4.628.966 |
| 13 feb 2024 | 29,66 | 30,00 | 28,32 | 28,70 | 28,70 | 6.732.010 |
| 12 feb 2024 | 27,35 | 29,29 | 27,02 | 29,08 | 29,08 | 8.044.010 |
| 09 feb 2024 | 26,27 | 27,38 | 25,98 | 27,22 | 27,22 | 7.385.476 |
| 08 feb 2024 | 26,22 | 26,64 | 25,98 | 26,41 | 26,41 | 5.622.483 |
| 07 feb 2024 | 25,78 | 26,73 | 25,15 | 26,20 | 26,20 | 9.450.100 |
| 06 feb 2024 | 26,60 | 27,34 | 25,42 | 25,78 | 25,78 | 15.716.632 |
| 05 feb 2024 | 27,79 | 28,58 | 26,81 | 27,06 | 27,06 | 5.412.728 |
| 02 feb 2024 | 29,23 | 29,71 | 27,98 | 28,00 | 28,00 | 12.036.930 |
| 01 feb 2024 | 31,80 | 34,00 | 27,98 | 28,39 | 28,39 | 23.661.985 |
| 31 gen 2024 | 31,80 | 32,47 | 31,50 | 32,35 | 32,35 | 3.558.219 |
| 30 gen 2024 | 32,20 | 32,80 | 31,90 | 31,93 | 31,93 | 5.370.608 |
| 29 gen 2024 | 31,15 | 32,67 | 30,88 | 31,82 | 31,82 | 5.572.457 |
| 26 gen 2024 | 30,70 | 31,84 | 29,93 | 31,56 | 31,56 | 4.848.616 |
| 25 gen 2024 | 30,70 | 30,89 | 29,83 | 30,70 | 30,70 | 4.636.221 |
| 24 gen 2024 | 31,08 | 31,75 | 30,77 | 30,94 | 30,94 | 4.369.279 |
| 23 gen 2024 | 29,70 | 31,26 | 29,70 | 30,80 | 30,80 | 7.130.465 |
| 22 gen 2024 | 28,59 | 29,64 | 28,32 | 29,55 | 29,55 | 6.758.272 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.