Italia markets close in 3 hours 59 minutes
FTSE MIB
33.563,99 +343,68 (+1,03%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.877,40 +926,51 (+1,52%)
SolidX AB (SOLIDX.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 12:46PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 2,6400 | 3,5000 | 2,5100 | 3,1400 | 3,1400 | 2.178 |
| 19 giu 2024 | 2,6000 | 2,8300 | 2,6000 | 2,8100 | 2,8100 | 5.341 |
| 18 giu 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 735 |
| 17 giu 2024 | 2,6900 | 2,8300 | 2,6900 | 2,7900 | 2,7900 | 5.159 |
| 14 giu 2024 | 2,7100 | 2,8800 | 2,7100 | 2,8600 | 2,8600 | 6.627 |
| 13 giu 2024 | 2,9600 | 2,9600 | 2,5000 | 2,9100 | 2,9100 | 71.933 |
| 12 giu 2024 | 3,0000 | 3,1000 | 3,0000 | 3,0600 | 3,0600 | 6.952 |
| 11 giu 2024 | 3,3500 | 3,3500 | 3,0100 | 3,0100 | 3,0100 | 8.064 |
| 10 giu 2024 | 3,3000 | 3,3500 | 2,8900 | 3,0100 | 3,0100 | 10.536 |
| 07 giu 2024 | 3,2500 | 3,9900 | 3,2500 | 3,8800 | 3,8800 | 5.381 |
| 05 giu 2024 | 3,1000 | 3,8200 | 3,1000 | 3,8200 | 3,8200 | 9.203 |
| 04 giu 2024 | 3,1900 | 3,2000 | 3,1900 | 3,2000 | 3,2000 | 2.151 |
| 03 giu 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 87 |
| 31 mag 2024 | 3,2900 | 3,3800 | 3,2900 | 3,3800 | 3,3800 | 2.647 |
| 30 mag 2024 | 3,2900 | 3,5000 | 3,2900 | 3,4800 | 3,4800 | 17.299 |
| 29 mag 2024 | 3,4600 | 3,4800 | 3,4600 | 3,4800 | 3,4800 | 4.124 |
| 28 mag 2024 | 3,3100 | 3,4600 | 3,3100 | 3,4600 | 3,4600 | 2.678 |
| 27 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 24 mag 2024 | 3,3400 | 3,3400 | 3,3300 | 3,3400 | 3,3400 | 2.000 |
| 23 mag 2024 | 3,3400 | 3,5100 | 3,3100 | 3,3400 | 3,3400 | 38.901 |
| 22 mag 2024 | 3,3700 | 3,5200 | 3,3700 | 3,5100 | 3,5100 | 1.966 |
| 21 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 299 |
| 20 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 5.010 |
| 17 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 4.515 |
| 16 mag 2024 | 3,5100 | 3,6700 | 3,5000 | 3,6700 | 3,6700 | 3.019 |
| 15 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 14 mag 2024 | 3,5100 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 1.620 |
| 13 mag 2024 | 3,7200 | 3,7200 | 3,5000 | 3,5200 | 3,5200 | 3.450 |
| 10 mag 2024 | 3,5000 | 3,9900 | 3,5000 | 3,7000 | 3,7000 | 7.377 |
| 08 mag 2024 | 3,6100 | 3,6100 | 3,5000 | 3,5000 | 3,5000 | 3.000 |
| 07 mag 2024 | 3,6000 | 3,6100 | 3,6000 | 3,6100 | 3,6100 | 297 |
| 06 mag 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 03 mag 2024 | 3,5000 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 3.684 |
| 02 mag 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5100 | 3,5100 | 500 |
| 30 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 537 |
| 29 apr 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5100 | 3,5100 | 765 |
| 26 apr 2024 | 3,7100 | 3,7200 | 3,5100 | 3,5200 | 3,5200 | 1.096 |
| 25 apr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 500 |
| 24 apr 2024 | 3,5000 | 3,7100 | 3,5000 | 3,7100 | 3,7100 | 1.442 |
| 23 apr 2024 | 3,5400 | 3,5400 | 3,5300 | 3,5400 | 3,5400 | 7.876 |
| 22 apr 2024 | 3,7000 | 3,7200 | 3,5200 | 3,7200 | 3,7200 | 4.808 |
| 19 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 15 |
| 18 apr 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 2.683 |
| 17 apr 2024 | 3,9000 | 4,1100 | 3,9000 | 4,1100 | 4,1100 | 1.063 |
| 16 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 369 |
| 15 apr 2024 | 3,7000 | 4,0000 | 3,7000 | 4,0000 | 4,0000 | 6.165 |
| 12 apr 2024 | 3,6000 | 4,5000 | 3,5900 | 3,8000 | 3,8000 | 3.608 |
| 11 apr 2024 | 3,5900 | 3,6000 | 3,5800 | 3,5800 | 3,5800 | 14.963 |
| 10 apr 2024 | 4,0300 | 4,0300 | 3,6500 | 3,8000 | 3,8000 | 6.272 |
| 09 apr 2024 | 3,8000 | 4,0400 | 3,8000 | 4,0400 | 4,0400 | 485 |
| 08 apr 2024 | 3,6700 | 4,0400 | 3,4900 | 4,0400 | 4,0400 | 23.154 |
| 05 apr 2024 | 3,7000 | 3,7500 | 3,7000 | 3,7500 | 3,7500 | 2.518 |
| 04 apr 2024 | 3,8500 | 3,8700 | 3,7200 | 3,8400 | 3,8400 | 3.814 |
| 03 apr 2024 | 3,7100 | 3,8700 | 3,7100 | 3,8700 | 3,8700 | 1.712 |
| 02 apr 2024 | 3,8900 | 3,8900 | 3,7100 | 3,7100 | 3,7100 | 1.300 |
| 28 mar 2024 | 4,0000 | 4,0000 | 3,6600 | 3,8900 | 3,8900 | 12.379 |
| 27 mar 2024 | 4,4100 | 4,4100 | 4,1600 | 4,1600 | 4,1600 | 6.265 |
| 26 mar 2024 | 4,4100 | 4,4100 | 4,1900 | 4,4100 | 4,4100 | 9.183 |
| 25 mar 2024 | 4,4600 | 4,4600 | 4,4100 | 4,4100 | 4,4100 | 4.365 |
| 22 mar 2024 | 4,0100 | 4,7600 | 4,0100 | 4,4600 | 4,4600 | 10.100 |
| 21 mar 2024 | 4,3000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 3.431 |
| 20 mar 2024 | 4,2200 | 4,2500 | 4,2000 | 4,2000 | 4,2000 | 5.291 |
| 19 mar 2024 | 3,9000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 5.489 |
| 18 mar 2024 | 3,6000 | 3,9300 | 3,6000 | 3,9300 | 3,9300 | 14.740 |
| 15 mar 2024 | 3,4500 | 3,6500 | 3,4500 | 3,6500 | 3,6500 | 11.978 |
| 14 mar 2024 | 3,6200 | 3,6500 | 3,6200 | 3,6500 | 3,6500 | 17.086 |
| 13 mar 2024 | 3,5600 | 3,6800 | 3,5600 | 3,6400 | 3,6400 | 21.875 |
| 12 mar 2024 | 3,6400 | 3,6400 | 3,4300 | 3,5600 | 3,5600 | 11.580 |
| 11 mar 2024 | 3,6300 | 4,0400 | 3,4800 | 3,6600 | 3,6600 | 11.006 |
| 08 mar 2024 | 3,6400 | 3,8100 | 3,6300 | 3,6300 | 3,6300 | 10.438 |
| 07 mar 2024 | 4,0400 | 4,0400 | 3,8100 | 3,8100 | 3,8100 | 13.769 |
| 06 mar 2024 | 3,8100 | 4,0000 | 3,8100 | 3,8100 | 3,8100 | 10.566 |
| 05 mar 2024 | 4,2400 | 4,2400 | 4,0000 | 4,0500 | 4,0500 | 9.917 |
| 04 mar 2024 | 4,4300 | 4,6400 | 4,0000 | 4,1100 | 4,1100 | 12.904 |
| 01 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 307 |
| 29 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 700 |
| 28 feb 2024 | 4,4300 | 4,5000 | 4,4300 | 4,5000 | 4,5000 | 220 |
| 27 feb 2024 | 4,5000 | 4,6200 | 4,4300 | 4,5000 | 4,5000 | 3.482 |
| 26 feb 2024 | 4,2600 | 4,6800 | 4,2600 | 4,4500 | 4,4500 | 16.448 |
| 23 feb 2024 | 4,1900 | 4,3800 | 4,1900 | 4,2600 | 4,2600 | 19.200 |
| 22 feb 2024 | 4,1900 | 4,4300 | 4,1900 | 4,2200 | 4,2200 | 2.500 |
| 21 feb 2024 | 4,1900 | 4,4000 | 4,1900 | 4,2100 | 4,2100 | 1.002 |
| 20 feb 2024 | 4,2900 | 4,4300 | 4,2100 | 4,4000 | 4,4000 | 1.942 |
| 19 feb 2024 | 4,2000 | 4,2500 | 4,2000 | 4,2500 | 4,2500 | 2.893 |
| 16 feb 2024 | 4,2000 | 4,4200 | 4,2000 | 4,2900 | 4,2900 | 2.540 |
| 15 feb 2024 | 4,2200 | 4,4200 | 4,2100 | 4,4200 | 4,4200 | 8.691 |
| 14 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 451 |
| 13 feb 2024 | 4,4000 | 4,4000 | 4,3200 | 4,4000 | 4,4000 | 83 |
| 12 feb 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 1.128 |
| 09 feb 2024 | 4,4300 | 4,4300 | 4,2200 | 4,3500 | 4,3500 | 7.604 |
| 08 feb 2024 | 4,4300 | 4,6000 | 4,4300 | 4,6000 | 4,6000 | 200 |
| 07 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 2.132 |
| 06 feb 2024 | 4,4500 | 4,6900 | 4,4300 | 4,6900 | 4,6900 | 7.865 |
| 05 feb 2024 | 4,4300 | 4,4500 | 4,4300 | 4,4500 | 4,4500 | 1.021 |
| 02 feb 2024 | 4,6000 | 4,6000 | 4,4300 | 4,4300 | 4,4300 | 4.672 |
| 01 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 2.228 |
| 31 gen 2024 | 4,7500 | 4,9800 | 4,7500 | 4,9800 | 4,9800 | 946 |
| 30 gen 2024 | 4,5000 | 4,7800 | 4,5000 | 4,7800 | 4,7800 | 14.233 |
| 29 gen 2024 | 5,0000 | 5,0000 | 4,7000 | 4,7000 | 4,7000 | 14.248 |
| 26 gen 2024 | 4,7100 | 5,0000 | 4,7100 | 5,0000 | 5,0000 | 7.995 |
| *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.