Italia markets close in 2 hours 5 minutes
FTSE MIB
33.958,67 -337,64 (-0,98%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,45 -0,18 (-0,22%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Svenska Handelsbanken AB (publ) (SVNLF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:38PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 8,84 | 8,93 | 8,84 | 8,93 | 8,93 | 30.400 |
| 26 apr 2024 | 9,06 | 9,06 | 9,06 | 9,06 | 9,06 | 200 |
| 25 apr 2024 | 9,41 | 9,41 | 9,41 | 9,41 | 9,41 | - |
| 24 apr 2024 | 9,41 | 9,41 | 9,41 | 9,41 | 9,41 | 300 |
| 23 apr 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
| 22 apr 2024 | 10,08 | 10,46 | 10,08 | 10,46 | 10,46 | 900 |
| 19 apr 2024 | 10,02 | 10,06 | 10,02 | 10,06 | 10,06 | 32.900 |
| 18 apr 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | 200 |
| 17 apr 2024 | 9,94 | 9,95 | 9,94 | 9,95 | 9,95 | 1.000 |
| 16 apr 2024 | 9,77 | 10,02 | 9,77 | 9,90 | 9,90 | 1.800 |
| 15 apr 2024 | 10,15 | 10,15 | 10,14 | 10,14 | 10,14 | 1.700 |
| 12 apr 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | 400 |
| 11 apr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | 900 |
| 10 apr 2024 | 10,15 | 10,19 | 10,15 | 10,19 | 10,19 | 600 |
| 09 apr 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 08 apr 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 05 apr 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | 100 |
| 04 apr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 03 apr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | 100 |
| 02 apr 2024 | 10,10 | 10,10 | 9,99 | 9,99 | 9,99 | 1.500 |
| 01 apr 2024 | 9,89 | 10,23 | 9,87 | 10,23 | 10,23 | 1.600 |
| 28 mar 2024 | 10,40 | 10,40 | 10,30 | 10,30 | 10,30 | 2.400 |
| 27 mar 2024 | 10,25 | 10,45 | 10,25 | 10,45 | 10,45 | 600 |
| 26 mar 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 25 mar 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | 1.300 |
| 22 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 1.000 |
| 21 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 200 |
| 21 mar 2024 | 0.013 Dividendo | |||||
| 20 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,62 | 200 |
| 19 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,62 | - |
| 18 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,62 | 45.400 |
| 15 mar 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,16 | - |
| 14 mar 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,16 | - |
| 13 mar 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,16 | 100 |
| 12 mar 2024 | 12,11 | 12,11 | 12,03 | 12,03 | 12,02 | 1.000 |
| 11 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,93 | 200 |
| 08 mar 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,87 | - |
| 07 mar 2024 | 11,94 | 11,94 | 11,88 | 11,88 | 11,87 | 25.600 |
| 06 mar 2024 | 11,80 | 11,89 | 11,80 | 11,89 | 11,88 | 1.200 |
| 05 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,88 | 200 |
| 04 mar 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,13 | 1.600 |
| 01 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,99 | - |
| 29 feb 2024 | 11,93 | 12,00 | 11,93 | 12,00 | 11,99 | 28.500 |
| 28 feb 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,00 | 400 |
| 27 feb 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,75 | - |
| 26 feb 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,75 | 200 |
| 23 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,68 | - |
| 22 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,68 | - |
| 21 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,68 | - |
| 20 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,68 | - |
| 16 feb 2024 | 11,69 | 11,74 | 11,69 | 11,69 | 11,68 | 2.800 |
| 15 feb 2024 | 11,66 | 11,67 | 11,66 | 11,67 | 11,66 | 900 |
| 14 feb 2024 | 11,68 | 11,68 | 11,47 | 11,47 | 11,46 | 700 |
| 13 feb 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,75 | 100 |
| 12 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,51 | - |
| 09 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,51 | 700 |
| 08 feb 2024 | 11,30 | 11,30 | 11,24 | 11,24 | 11,23 | 1.100 |
| 07 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,53 | 100 |
| 06 feb 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,58 | - |
| 05 feb 2024 | 10,56 | 10,59 | 10,50 | 10,59 | 10,58 | 22.500 |
| 02 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,74 | 800 |
| 01 feb 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,90 | - |
| 31 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,90 | 200 |
| 30 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,90 | - |
| 29 gen 2024 | 10,90 | 10,91 | 10,90 | 10,91 | 10,90 | 1.100 |
| 26 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,06 | 700 |
| 25 gen 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,99 | 1.300 |
| 24 gen 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,56 | - |
| 23 gen 2024 | 10,49 | 10,57 | 10,49 | 10,57 | 10,56 | 2.300 |
| 22 gen 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,65 | 1.000 |
| 19 gen 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,30 | - |
| 18 gen 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,30 | 17.900 |
| 17 gen 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,23 | 1.300 |
| 16 gen 2024 | 10,36 | 10,41 | 10,29 | 10,30 | 10,29 | 9.700 |
| 12 gen 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,76 | - |
| 11 gen 2024 | 10,80 | 10,80 | 10,77 | 10,77 | 10,76 | 1.400 |
| 10 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,68 | 272.200 |
| 09 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,68 | 200 |
| 08 gen 2024 | 10,93 | 10,93 | 10,74 | 10,74 | 10,73 | 22.700 |
| 05 gen 2024 | 10,86 | 10,86 | 10,79 | 10,79 | 10,78 | 467.500 |
| 04 gen 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,83 | 6.600 |
| 03 gen 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,85 | - |
| 02 gen 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,85 | 300 |
| 29 dic 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,98 | 100 |
| 28 dic 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,73 | 700 |
| 27 dic 2023 | 11,08 | 11,11 | 11,08 | 11,11 | 11,10 | 10.600 |
| 26 dic 2023 | 10,87 | 10,87 | 10,87 | 10,87 | 10,86 | - |
| 22 dic 2023 | 10,87 | 10,87 | 10,87 | 10,87 | 10,86 | - |
| 21 dic 2023 | 10,87 | 10,87 | 10,87 | 10,87 | 10,86 | 200 |
| 20 dic 2023 | 10,42 | 10,42 | 10,42 | 10,42 | 10,41 | - |
| 19 dic 2023 | 10,42 | 10,42 | 10,42 | 10,42 | 10,41 | - |
| 18 dic 2023 | 10,42 | 10,42 | 10,42 | 10,42 | 10,41 | - |
| 15 dic 2023 | 10,42 | 10,42 | 10,42 | 10,42 | 10,41 | 3.000 |
| 14 dic 2023 | 10,39 | 10,42 | 10,28 | 10,42 | 10,41 | 7.600 |
| 13 dic 2023 | 9,96 | 9,96 | 9,96 | 9,96 | 9,95 | - |
| 12 dic 2023 | 9,96 | 9,96 | 9,96 | 9,96 | 9,95 | 1.100 |
| 11 dic 2023 | 9,78 | 9,78 | 9,78 | 9,78 | 9,77 | - |
| 08 dic 2023 | 9,78 | 9,78 | 9,78 | 9,78 | 9,77 | - |
| 07 dic 2023 | 9,72 | 9,78 | 9,72 | 9,78 | 9,77 | 7.000 |
| 06 dic 2023 | 9,59 | 9,59 | 9,59 | 9,59 | 9,58 | 100 |
| *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.