Italia markets close in 10 minutes
FTSE MIB
34.269,87 +330,12 (+0,97%) Dow Jones
38.170,41 +84,61 (+0,22%) Nasdaq
15.924,19 +312,43 (+2,00%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.680,46 +192,48 (+0,32%)
Skanska AB (publ) (SKA-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 05:19PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 187,25 | 192,15 | 187,25 | 191,05 | 191,05 | 388.337 |
| 25 apr 2024 | 191,25 | 191,25 | 185,00 | 185,75 | 185,75 | 710.388 |
| 24 apr 2024 | 194,40 | 194,50 | 191,10 | 191,45 | 191,45 | 720.809 |
| 23 apr 2024 | 191,85 | 194,75 | 191,10 | 194,40 | 194,40 | 666.200 |
| 22 apr 2024 | 189,55 | 191,85 | 189,30 | 191,85 | 191,85 | 437.428 |
| 19 apr 2024 | 187,40 | 189,45 | 185,95 | 189,25 | 189,25 | 523.617 |
| 18 apr 2024 | 188,95 | 189,90 | 187,55 | 189,40 | 189,40 | 403.671 |
| 17 apr 2024 | 188,75 | 191,70 | 188,40 | 188,95 | 188,95 | 582.926 |
| 16 apr 2024 | 190,65 | 191,95 | 188,80 | 189,20 | 189,20 | 854.865 |
| 15 apr 2024 | 192,40 | 194,95 | 190,90 | 193,20 | 193,20 | 610.862 |
| 12 apr 2024 | 192,80 | 195,10 | 191,80 | 192,40 | 192,40 | 773.684 |
| 11 apr 2024 | 192,55 | 194,35 | 188,25 | 191,45 | 191,45 | 1.081.834 |
| 10 apr 2024 | 194,60 | 196,45 | 190,65 | 192,80 | 192,80 | 682.080 |
| 09 apr 2024 | 195,45 | 196,30 | 193,70 | 194,10 | 194,10 | 594.122 |
| 08 apr 2024 | 192,20 | 196,20 | 191,85 | 195,45 | 195,45 | 859.425 |
| 05 apr 2024 | 191,70 | 193,75 | 191,15 | 192,05 | 192,05 | 570.974 |
| 04 apr 2024 | 193,90 | 196,70 | 193,25 | 194,00 | 194,00 | 920.458 |
| 04 apr 2024 | 5.5 Dividendo | |||||
| 03 apr 2024 | 190,00 | 193,85 | 189,25 | 193,85 | 188,35 | 1.285.209 |
| 02 apr 2024 | 190,00 | 192,00 | 187,25 | 187,30 | 181,99 | 883.348 |
| 28 mar 2024 | 193,00 | 193,90 | 190,50 | 190,50 | 185,10 | 511.455 |
| 28 mar 2024 | 5.5 Dividendo | |||||
| 27 mar 2024 | 195,30 | 198,85 | 191,65 | 197,20 | 186,26 | 1.822.143 |
| 26 mar 2024 | 193,95 | 197,50 | 193,95 | 195,30 | 184,47 | 855.290 |
| 25 mar 2024 | 193,85 | 195,15 | 192,70 | 193,95 | 183,19 | 409.158 |
| 22 mar 2024 | 193,75 | 194,70 | 193,00 | 193,85 | 183,10 | 322.164 |
| 21 mar 2024 | 192,95 | 195,05 | 190,95 | 193,95 | 183,19 | 796.687 |
| 20 mar 2024 | 187,00 | 190,20 | 186,15 | 189,85 | 179,32 | 1.580.276 |
| 19 mar 2024 | 193,50 | 195,45 | 193,25 | 194,80 | 183,99 | 369.653 |
| 18 mar 2024 | 195,00 | 196,30 | 193,05 | 193,50 | 182,77 | 553.992 |
| 15 mar 2024 | 195,70 | 196,60 | 193,90 | 195,00 | 184,18 | 1.114.573 |
| 14 mar 2024 | 197,25 | 198,55 | 195,75 | 196,00 | 185,13 | 533.713 |
| 13 mar 2024 | 196,50 | 198,05 | 195,40 | 197,50 | 186,54 | 736.895 |
| 12 mar 2024 | 194,95 | 198,50 | 194,60 | 196,65 | 185,74 | 562.346 |
| 11 mar 2024 | 194,50 | 198,90 | 193,90 | 194,95 | 184,14 | 804.453 |
| 08 mar 2024 | 191,00 | 195,40 | 190,90 | 194,95 | 184,14 | 557.518 |
| 07 mar 2024 | 188,25 | 191,50 | 187,05 | 191,00 | 180,40 | 402.522 |
| 06 mar 2024 | 188,90 | 190,10 | 188,25 | 189,15 | 178,66 | 320.673 |
| 05 mar 2024 | 189,95 | 190,75 | 188,50 | 189,30 | 178,80 | 489.140 |
| 04 mar 2024 | 192,45 | 192,70 | 188,95 | 190,15 | 179,60 | 482.203 |
| 01 mar 2024 | 191,10 | 192,80 | 190,95 | 192,45 | 181,77 | 413.704 |
| 29 feb 2024 | 189,40 | 192,00 | 189,10 | 191,00 | 180,40 | 930.127 |
| 28 feb 2024 | 188,25 | 189,80 | 187,40 | 189,40 | 178,89 | 432.962 |
| 27 feb 2024 | 185,55 | 188,90 | 184,90 | 188,50 | 178,04 | 473.333 |
| 26 feb 2024 | 184,90 | 186,10 | 182,95 | 185,60 | 175,30 | 509.607 |
| 23 feb 2024 | 185,00 | 185,60 | 183,95 | 185,15 | 174,88 | 320.138 |
| 22 feb 2024 | 185,70 | 186,50 | 183,30 | 185,00 | 174,74 | 434.969 |
| 21 feb 2024 | 184,35 | 184,65 | 183,35 | 184,10 | 173,89 | 373.247 |
| 20 feb 2024 | 184,65 | 184,80 | 183,05 | 184,35 | 174,12 | 530.492 |
| 19 feb 2024 | 186,45 | 187,85 | 184,90 | 185,00 | 174,74 | 658.386 |
| 16 feb 2024 | 189,70 | 189,75 | 185,90 | 186,75 | 176,39 | 691.110 |
| 15 feb 2024 | 187,50 | 189,50 | 185,95 | 188,90 | 178,42 | 622.927 |
| 14 feb 2024 | 184,35 | 187,55 | 183,50 | 186,80 | 176,44 | 538.563 |
| 13 feb 2024 | 187,00 | 188,60 | 183,05 | 184,95 | 174,69 | 898.073 |
| 12 feb 2024 | 189,25 | 189,60 | 185,95 | 186,45 | 176,11 | 1.139.534 |
| 09 feb 2024 | 190,55 | 194,60 | 185,95 | 189,25 | 178,75 | 3.341.403 |
| 08 feb 2024 | 177,30 | 180,00 | 177,05 | 180,00 | 170,02 | 1.274.555 |
| 07 feb 2024 | 177,00 | 180,60 | 173,70 | 177,75 | 167,89 | 1.021.668 |
| 06 feb 2024 | 177,80 | 178,90 | 173,50 | 177,30 | 167,46 | 853.946 |
| 05 feb 2024 | 178,20 | 179,55 | 176,10 | 176,50 | 166,71 | 438.833 |
| 02 feb 2024 | 182,60 | 183,00 | 176,80 | 178,20 | 168,31 | 677.326 |
| 01 feb 2024 | 179,85 | 184,00 | 177,20 | 181,70 | 171,62 | 1.046.458 |
| 31 gen 2024 | 180,00 | 182,75 | 178,65 | 181,15 | 171,10 | 1.369.015 |
| 30 gen 2024 | 184,50 | 185,00 | 177,80 | 180,00 | 170,02 | 1.172.415 |
| 29 gen 2024 | 172,75 | 174,50 | 170,55 | 173,05 | 163,45 | 1.042.688 |
| 26 gen 2024 | 172,85 | 172,95 | 170,25 | 172,75 | 163,17 | 356.349 |
| 25 gen 2024 | 172,45 | 173,75 | 169,30 | 172,95 | 163,36 | 692.705 |
| 24 gen 2024 | 171,45 | 173,30 | 170,95 | 173,00 | 163,40 | 404.248 |
| 23 gen 2024 | 170,25 | 172,15 | 168,65 | 170,05 | 160,62 | 596.311 |
| 22 gen 2024 | 168,60 | 170,85 | 168,00 | 169,25 | 159,86 | 507.005 |
| 19 gen 2024 | 171,00 | 171,10 | 166,80 | 167,35 | 158,07 | 620.966 |
| 18 gen 2024 | 168,65 | 171,15 | 167,45 | 170,30 | 160,85 | 556.504 |
| 17 gen 2024 | 168,00 | 168,95 | 166,65 | 168,35 | 159,01 | 529.532 |
| 16 gen 2024 | 172,55 | 173,95 | 170,25 | 170,55 | 161,09 | 391.184 |
| 15 gen 2024 | 174,00 | 174,70 | 172,85 | 173,55 | 163,92 | 313.986 |
| 12 gen 2024 | 175,10 | 178,50 | 175,10 | 175,60 | 165,86 | 627.355 |
| 11 gen 2024 | 175,55 | 178,40 | 173,65 | 174,00 | 164,35 | 790.394 |
| 10 gen 2024 | 169,50 | 175,30 | 169,10 | 174,45 | 164,77 | 1.658.490 |
| 09 gen 2024 | 179,30 | 179,60 | 176,10 | 176,60 | 166,80 | 535.709 |
| 08 gen 2024 | 176,50 | 179,60 | 174,95 | 179,30 | 169,35 | 422.248 |
| 05 gen 2024 | 177,75 | 178,20 | 175,20 | 176,50 | 166,71 | 196.992 |
| 04 gen 2024 | 177,80 | 179,80 | 176,30 | 178,60 | 168,69 | 396.439 |
| 03 gen 2024 | 183,50 | 183,50 | 176,85 | 177,85 | 167,98 | 560.331 |
| 02 gen 2024 | 182,35 | 184,05 | 181,65 | 183,50 | 173,32 | 607.596 |
| 29 dic 2023 | 183,15 | 184,30 | 182,25 | 182,35 | 172,23 | 538.715 |
| 28 dic 2023 | 183,75 | 184,65 | 182,40 | 183,15 | 172,99 | 668.591 |
| 27 dic 2023 | 182,05 | 184,20 | 182,00 | 182,65 | 172,52 | 391.131 |
| 22 dic 2023 | 180,05 | 182,40 | 179,95 | 182,05 | 171,95 | 298.524 |
| 21 dic 2023 | 179,00 | 180,45 | 177,80 | 180,15 | 170,16 | 391.960 |
| 20 dic 2023 | 180,15 | 180,80 | 177,95 | 180,60 | 170,58 | 578.346 |
| 19 dic 2023 | 180,00 | 182,30 | 179,40 | 179,80 | 169,83 | 471.727 |
| 18 dic 2023 | 180,20 | 181,40 | 177,05 | 180,15 | 170,16 | 405.708 |
| 15 dic 2023 | 181,35 | 184,50 | 180,10 | 181,20 | 171,15 | 1.542.088 |
| 14 dic 2023 | 176,80 | 183,00 | 176,80 | 181,35 | 171,29 | 1.168.779 |
| 13 dic 2023 | 172,65 | 173,70 | 171,45 | 172,35 | 162,79 | 583.915 |
| 12 dic 2023 | 175,00 | 176,80 | 172,50 | 172,65 | 163,07 | 530.690 |
| 11 dic 2023 | 173,25 | 176,10 | 172,55 | 175,25 | 165,53 | 699.132 |
| 08 dic 2023 | 174,50 | 175,65 | 172,35 | 173,25 | 163,64 | 579.982 |
| 07 dic 2023 | 172,75 | 174,95 | 170,65 | 174,50 | 164,82 | 559.839 |
| 06 dic 2023 | 171,15 | 174,65 | 170,75 | 173,40 | 163,78 | 1.040.443 |
| *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.