Italia markets open in 49 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.210,38 -63,67 (-0,17%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.659,11 -2.241,08 (-4,01%) CMC Crypto 200
1.258,50 -12,24 (-0,96%)
Telia Company AB (publ) (TELIA.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 12:59PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 25,67 | 25,72 | 25,07 | 25,26 | 25,26 | 10.002.532 |
| 29 apr 2024 | 25,71 | 26,00 | 25,39 | 25,78 | 25,78 | 13.651.770 |
| 26 apr 2024 | 25,90 | 25,96 | 25,52 | 25,65 | 25,65 | 21.458.454 |
| 25 apr 2024 | 25,96 | 26,03 | 24,59 | 25,90 | 25,90 | 59.214.497 |
| 24 apr 2024 | 27,57 | 27,57 | 27,06 | 27,21 | 27,21 | 8.037.201 |
| 23 apr 2024 | 27,20 | 27,63 | 27,18 | 27,54 | 27,54 | 12.334.611 |
| 22 apr 2024 | 26,67 | 27,25 | 26,62 | 27,20 | 27,20 | 12.865.116 |
| 19 apr 2024 | 26,14 | 26,58 | 26,03 | 26,52 | 26,52 | 8.787.007 |
| 18 apr 2024 | 25,78 | 26,28 | 25,71 | 26,14 | 26,14 | 10.820.581 |
| 17 apr 2024 | 25,58 | 25,93 | 25,49 | 25,83 | 25,83 | 6.834.629 |
| 16 apr 2024 | 25,94 | 25,99 | 25,47 | 25,58 | 25,58 | 8.212.002 |
| 15 apr 2024 | 26,02 | 26,23 | 25,88 | 26,02 | 26,02 | 6.521.632 |
| 12 apr 2024 | 25,85 | 26,16 | 25,84 | 26,04 | 26,04 | 12.211.322 |
| 11 apr 2024 | 25,88 | 25,96 | 25,69 | 25,77 | 25,77 | 15.657.199 |
| 11 apr 2024 | 0.5 Dividendo | |||||
| 10 apr 2024 | 26,80 | 26,95 | 26,22 | 26,37 | 25,87 | 12.090.877 |
| 09 apr 2024 | 26,94 | 26,94 | 26,45 | 26,55 | 26,05 | 9.906.639 |
| 08 apr 2024 | 27,16 | 27,33 | 26,87 | 26,94 | 26,43 | 10.333.993 |
| 05 apr 2024 | 27,41 | 27,45 | 27,06 | 27,15 | 26,64 | 8.844.096 |
| 04 apr 2024 | 27,50 | 27,68 | 27,38 | 27,48 | 26,96 | 8.368.346 |
| 03 apr 2024 | 27,07 | 27,59 | 27,02 | 27,46 | 26,94 | 8.814.161 |
| 02 apr 2024 | 27,45 | 27,55 | 26,91 | 27,02 | 26,51 | 13.055.331 |
| 28 mar 2024 | 27,34 | 27,62 | 27,34 | 27,43 | 26,91 | 5.280.607 |
| 27 mar 2024 | 27,20 | 27,55 | 27,15 | 27,34 | 26,82 | 9.109.861 |
| 26 mar 2024 | 26,98 | 27,25 | 26,83 | 27,18 | 26,66 | 6.294.959 |
| 25 mar 2024 | 26,73 | 27,06 | 26,73 | 26,96 | 26,45 | 8.338.103 |
| 22 mar 2024 | 26,08 | 26,86 | 26,07 | 26,73 | 26,22 | 11.578.868 |
| 21 mar 2024 | 25,76 | 26,30 | 25,65 | 26,08 | 25,59 | 10.327.399 |
| 20 mar 2024 | 25,60 | 25,70 | 25,41 | 25,69 | 25,20 | 9.223.252 |
| 19 mar 2024 | 25,87 | 25,95 | 25,43 | 25,60 | 25,11 | 9.004.082 |
| 18 mar 2024 | 25,74 | 26,11 | 25,64 | 25,87 | 25,38 | 11.750.076 |
| 15 mar 2024 | 25,47 | 25,79 | 25,41 | 25,79 | 25,30 | 33.350.685 |
| 14 mar 2024 | 24,92 | 25,59 | 24,92 | 25,40 | 24,92 | 14.706.995 |
| 13 mar 2024 | 24,52 | 24,87 | 24,38 | 24,87 | 24,40 | 24.789.324 |
| 12 mar 2024 | 24,37 | 24,48 | 24,21 | 24,23 | 23,77 | 13.185.855 |
| 11 mar 2024 | 24,32 | 24,46 | 24,24 | 24,35 | 23,89 | 9.089.990 |
| 08 mar 2024 | 24,36 | 24,36 | 24,13 | 24,32 | 23,86 | 10.360.188 |
| 07 mar 2024 | 24,43 | 24,63 | 24,30 | 24,36 | 23,90 | 9.778.171 |
| 06 mar 2024 | 24,33 | 24,65 | 24,28 | 24,44 | 23,98 | 10.674.371 |
| 05 mar 2024 | 24,39 | 24,39 | 23,98 | 24,29 | 23,83 | 12.406.696 |
| 04 mar 2024 | 24,54 | 24,60 | 24,27 | 24,32 | 23,86 | 9.398.729 |
| 01 mar 2024 | 24,71 | 24,86 | 24,54 | 24,54 | 24,07 | 8.130.157 |
| 29 feb 2024 | 24,52 | 24,80 | 24,47 | 24,67 | 24,20 | 14.839.345 |
| 28 feb 2024 | 24,50 | 24,80 | 24,38 | 24,52 | 24,06 | 8.241.704 |
| 27 feb 2024 | 24,30 | 24,48 | 24,19 | 24,45 | 23,99 | 9.648.360 |
| 26 feb 2024 | 24,76 | 24,76 | 24,20 | 24,33 | 23,87 | 11.603.837 |
| 23 feb 2024 | 24,72 | 24,77 | 24,17 | 24,52 | 24,06 | 9.363.779 |
| 22 feb 2024 | 24,67 | 24,81 | 24,60 | 24,67 | 24,20 | 5.929.772 |
| 21 feb 2024 | 24,97 | 25,00 | 24,58 | 24,60 | 24,13 | 7.221.656 |
| 20 feb 2024 | 24,62 | 25,05 | 24,53 | 25,00 | 24,53 | 8.441.604 |
| 19 feb 2024 | 24,52 | 24,72 | 24,49 | 24,62 | 24,15 | 7.358.456 |
| 16 feb 2024 | 24,66 | 24,72 | 24,40 | 24,45 | 23,99 | 10.414.317 |
| 15 feb 2024 | 24,38 | 24,74 | 24,32 | 24,66 | 24,19 | 7.795.673 |
| 14 feb 2024 | 24,40 | 24,56 | 24,25 | 24,38 | 23,92 | 8.317.758 |
| 13 feb 2024 | 24,54 | 24,88 | 24,26 | 24,40 | 23,94 | 8.504.462 |
| 12 feb 2024 | 24,24 | 24,56 | 24,18 | 24,47 | 24,01 | 5.608.344 |
| 09 feb 2024 | 24,59 | 24,60 | 24,15 | 24,26 | 23,80 | 11.750.545 |
| 08 feb 2024 | 24,98 | 25,03 | 24,51 | 24,60 | 24,13 | 12.650.343 |
| 07 feb 2024 | 25,46 | 25,63 | 24,95 | 25,02 | 24,55 | 10.055.482 |
| 06 feb 2024 | 25,49 | 25,51 | 25,29 | 25,46 | 24,98 | 10.213.976 |
| 05 feb 2024 | 25,88 | 26,14 | 25,49 | 25,51 | 25,03 | 9.030.848 |
| 02 feb 2024 | 26,26 | 26,39 | 25,86 | 25,88 | 25,39 | 7.465.339 |
| 02 feb 2024 | 0.5 Dividendo | |||||
| 01 feb 2024 | 26,97 | 27,02 | 26,72 | 26,72 | 25,72 | 9.806.380 |
| 31 gen 2024 | 26,55 | 27,18 | 26,48 | 26,88 | 25,88 | 14.564.638 |
| 30 gen 2024 | 26,61 | 26,75 | 26,29 | 26,46 | 25,47 | 10.944.166 |
| 29 gen 2024 | 27,00 | 27,27 | 26,59 | 26,63 | 25,64 | 14.796.187 |
| 26 gen 2024 | 25,03 | 27,05 | 24,94 | 26,94 | 25,93 | 44.348.331 |
| 25 gen 2024 | 26,87 | 27,06 | 26,66 | 27,00 | 25,99 | 9.533.612 |
| 24 gen 2024 | 27,17 | 27,25 | 26,38 | 26,89 | 25,89 | 18.983.859 |
| 23 gen 2024 | 27,04 | 27,52 | 26,55 | 27,05 | 26,04 | 15.521.610 |
| 22 gen 2024 | 27,07 | 27,18 | 26,54 | 26,91 | 25,91 | 11.033.966 |
| 19 gen 2024 | 27,07 | 27,21 | 26,98 | 27,05 | 26,04 | 7.102.186 |
| 18 gen 2024 | 27,19 | 27,23 | 26,95 | 27,06 | 26,05 | 8.480.704 |
| 17 gen 2024 | 27,26 | 27,45 | 27,07 | 27,19 | 26,18 | 7.488.575 |
| 16 gen 2024 | 27,61 | 27,62 | 27,18 | 27,36 | 26,34 | 8.853.909 |
| 15 gen 2024 | 27,52 | 27,61 | 27,38 | 27,61 | 26,58 | 4.558.641 |
| 12 gen 2024 | 27,19 | 27,43 | 27,12 | 27,40 | 26,38 | 6.207.166 |
| 11 gen 2024 | 27,31 | 27,34 | 26,98 | 27,30 | 26,28 | 7.379.844 |
| 10 gen 2024 | 27,40 | 27,40 | 26,94 | 27,18 | 26,17 | 8.080.123 |
| 09 gen 2024 | 27,47 | 27,72 | 27,30 | 27,44 | 26,42 | 10.842.118 |
| 08 gen 2024 | 27,14 | 27,21 | 26,79 | 27,19 | 26,18 | 8.882.436 |
| 05 gen 2024 | 26,84 | 27,15 | 26,84 | 27,13 | 26,12 | 6.376.529 |
| 04 gen 2024 | 26,51 | 26,91 | 26,50 | 26,91 | 25,91 | 8.177.917 |
| 03 gen 2024 | 26,60 | 26,76 | 26,38 | 26,49 | 25,50 | 10.733.963 |
| 02 gen 2024 | 25,80 | 26,50 | 25,79 | 26,41 | 25,42 | 9.926.496 |
| 29 dic 2023 | 25,60 | 25,73 | 25,58 | 25,73 | 24,77 | 7.848.542 |
| 28 dic 2023 | 25,70 | 25,84 | 25,54 | 25,62 | 24,66 | 6.421.431 |
| 27 dic 2023 | 25,48 | 25,71 | 25,48 | 25,68 | 24,72 | 7.968.731 |
| 22 dic 2023 | 25,34 | 25,69 | 25,32 | 25,62 | 24,66 | 9.109.748 |
| 21 dic 2023 | 25,57 | 25,60 | 25,21 | 25,29 | 24,35 | 7.781.571 |
| 20 dic 2023 | 25,31 | 25,64 | 25,28 | 25,63 | 24,67 | 14.222.249 |
| 19 dic 2023 | 25,56 | 25,65 | 25,18 | 25,33 | 24,38 | 14.756.138 |
| 18 dic 2023 | 25,69 | 25,80 | 25,52 | 25,52 | 24,57 | 11.360.399 |
| 15 dic 2023 | 26,19 | 26,27 | 25,73 | 25,73 | 24,77 | 19.893.264 |
| 14 dic 2023 | 25,93 | 26,46 | 25,79 | 26,20 | 25,22 | 20.202.878 |
| 13 dic 2023 | 26,00 | 26,08 | 25,71 | 25,78 | 24,82 | 14.624.703 |
| 12 dic 2023 | 26,25 | 26,30 | 26,01 | 26,01 | 25,04 | 10.985.686 |
| 11 dic 2023 | 26,12 | 26,29 | 25,97 | 26,21 | 25,23 | 12.419.744 |
| 08 dic 2023 | 26,18 | 26,40 | 26,04 | 26,10 | 25,13 | 9.969.804 |
| *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.