Italia markets closed
Dow Jones
38.830,48 +31,49 (+0,08%) Nasdaq
17.183,76 +50,63 (+0,30%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.749,93 -85,18 (-0,13%) CMC Crypto 200
1.443,53 -3,14 (-0,22%)
Thinc Collective AB (THINC.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:24PM CEST
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 giu 2024 | 3,8800 | 3,8800 | 3,6000 | 3,7000 | 3,7000 | 3.086 |
| 07 giu 2024 | 3,5000 | 3,9600 | 3,5000 | 3,8800 | 3,8800 | 5.102 |
| 05 giu 2024 | 3,6000 | 3,9200 | 3,5000 | 3,5000 | 3,5000 | 35.186 |
| 04 giu 2024 | 3,6200 | 4,2000 | 3,4800 | 3,5600 | 3,5600 | 57.093 |
| 03 giu 2024 | 3,5800 | 3,6800 | 3,4600 | 3,6000 | 3,6000 | 9.366 |
| 31 mag 2024 | 3,6400 | 3,9600 | 3,5000 | 3,5000 | 3,5000 | 5.279 |
| 30 mag 2024 | 3,7000 | 3,7000 | 3,5000 | 3,6400 | 3,6400 | 15.002 |
| 29 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 800 |
| 28 mag 2024 | 3,7800 | 3,9200 | 3,5800 | 3,6400 | 3,6400 | 18.468 |
| 27 mag 2024 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 1.050 |
| 24 mag 2024 | 3,6400 | 3,9800 | 3,6400 | 3,9600 | 3,9600 | 2.773 |
| 24 mag 2024 | 0.25 Dividendo | |||||
| 23 mag 2024 | 4,1600 | 4,1600 | 3,8000 | 4,1000 | 3,8500 | 1.932 |
| 22 mag 2024 | 4,0000 | 4,0000 | 3,8800 | 4,0000 | 3,7561 | 4.746 |
| 21 mag 2024 | 3,9600 | 4,0000 | 3,9600 | 4,0000 | 3,7561 | 1.290 |
| 20 mag 2024 | 3,8400 | 4,0000 | 3,8400 | 4,0000 | 3,7561 | 216 |
| 17 mag 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,8500 | 1.006 |
| 16 mag 2024 | 4,0000 | 4,1000 | 3,8400 | 4,1000 | 3,8500 | 1.949 |
| 15 mag 2024 | 3,8400 | 4,0000 | 3,8400 | 4,0000 | 3,7561 | 704 |
| 14 mag 2024 | 4,0800 | 4,0800 | 3,8000 | 3,8400 | 3,6059 | 6.201 |
| 13 mag 2024 | 4,2000 | 4,2000 | 4,0000 | 4,0800 | 3,8312 | 7.377 |
| 10 mag 2024 | 4,3800 | 4,3800 | 4,0800 | 4,2000 | 3,9439 | 5.343 |
| 08 mag 2024 | 4,1000 | 4,1000 | 4,0000 | 4,1000 | 3,8500 | 2.056 |
| 07 mag 2024 | 4,3800 | 4,3800 | 4,0600 | 4,2600 | 4,0002 | 7.920 |
| 06 mag 2024 | 4,4000 | 4,4000 | 4,1000 | 4,4000 | 4,1317 | 2.735 |
| 03 mag 2024 | 4,1000 | 4,5000 | 4,0600 | 4,5000 | 4,2256 | 15.923 |
| 02 mag 2024 | 4,2800 | 4,2800 | 4,1000 | 4,1400 | 3,8876 | 869 |
| 30 apr 2024 | 4,3600 | 4,3600 | 4,1000 | 4,1200 | 3,8688 | 7.691 |
| 29 apr 2024 | 4,0000 | 4,6000 | 4,0000 | 4,1200 | 3,8688 | 5.841 |
| 26 apr 2024 | 4,0000 | 4,0000 | 3,8000 | 3,9600 | 3,7185 | 1.050 |
| 25 apr 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 3,7561 | 485 |
| 24 apr 2024 | 4,2000 | 4,2000 | 3,8200 | 3,9400 | 3,6998 | 20.387 |
| 23 apr 2024 | 4,2000 | 4,2000 | 3,9800 | 3,9800 | 3,7373 | 2.782 |
| 22 apr 2024 | 4,1600 | 4,1600 | 3,8200 | 3,9600 | 3,7185 | 5.810 |
| 19 apr 2024 | 3,8400 | 4,1600 | 3,8400 | 4,1600 | 3,9063 | 3.634 |
| 18 apr 2024 | 3,8200 | 4,0400 | 3,8200 | 4,0000 | 3,7561 | 892 |
| 17 apr 2024 | 3,9200 | 4,2600 | 3,9200 | 4,0600 | 3,8124 | 3.183 |
| 16 apr 2024 | 4,5000 | 4,5000 | 3,9200 | 3,9200 | 3,6810 | 4.417 |
| 15 apr 2024 | 3,9000 | 4,7000 | 3,9000 | 3,9200 | 3,6810 | 18.730 |
| 12 apr 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9000 | 3,6622 | 3.663 |
| 11 apr 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 3,7561 | 125 |
| 10 apr 2024 | 3,6800 | 3,9800 | 3,6800 | 3,9000 | 3,6622 | 9.791 |
| 09 apr 2024 | 3,6200 | 3,7000 | 3,5800 | 3,6600 | 3,4368 | 8.136 |
| 08 apr 2024 | 3,8400 | 3,8400 | 3,6200 | 3,7000 | 3,4744 | 6.024 |
| 05 apr 2024 | 3,9000 | 3,9000 | 3,7200 | 3,8400 | 3,6059 | 2.907 |
| 04 apr 2024 | 3,9800 | 3,9800 | 3,6800 | 3,9000 | 3,6622 | 2.785 |
| 03 apr 2024 | 3,8600 | 3,9800 | 3,6800 | 3,8800 | 3,6434 | 10.835 |
| 02 apr 2024 | 3,8600 | 3,8600 | 3,6200 | 3,8600 | 3,6246 | 2.020 |
| 28 mar 2024 | 3,8800 | 3,8800 | 3,7000 | 3,8600 | 3,6246 | 5.009 |
| 27 mar 2024 | 4,0000 | 4,0000 | 3,6000 | 3,8800 | 3,6434 | 33.452 |
| 26 mar 2024 | 4,0600 | 4,0600 | 3,8200 | 3,9800 | 3,7373 | 2.886 |
| 25 mar 2024 | 3,8800 | 4,7800 | 3,8800 | 4,0600 | 3,8124 | 3.821 |
| 22 mar 2024 | 3,9400 | 3,9400 | 3,6400 | 3,8800 | 3,6434 | 6.276 |
| 21 mar 2024 | 3,9600 | 3,9600 | 3,7400 | 3,7400 | 3,5120 | 1.932 |
| 20 mar 2024 | 3,8200 | 4,1200 | 3,6400 | 3,7400 | 3,5120 | 12.136 |
| 19 mar 2024 | 4,2600 | 4,2600 | 3,6000 | 3,8200 | 3,5871 | 14.717 |
| 18 mar 2024 | 4,3800 | 4,4000 | 3,8000 | 4,1800 | 3,9251 | 10.310 |
| 15 mar 2024 | 3,8000 | 4,3000 | 3,6200 | 3,9600 | 3,7185 | 9.130 |
| 14 mar 2024 | 3,8000 | 4,1000 | 3,8000 | 3,8000 | 3,5683 | 5.970 |
| 13 mar 2024 | 4,0600 | 4,0800 | 3,7600 | 3,7600 | 3,5307 | 3.366 |
| 12 mar 2024 | 4,0800 | 4,1000 | 3,9000 | 4,0400 | 3,7937 | 6.640 |
| 11 mar 2024 | 3,8200 | 4,0800 | 3,8000 | 4,0800 | 3,8312 | 7.849 |
| 08 mar 2024 | 4,2000 | 4,2000 | 3,8000 | 3,8200 | 3,5871 | 9.654 |
| 07 mar 2024 | 3,9600 | 4,9800 | 3,6400 | 4,2000 | 3,9439 | 22.643 |
| 06 mar 2024 | 3,6200 | 3,9600 | 3,5800 | 3,9600 | 3,7185 | 35.204 |
| 05 mar 2024 | 3,4800 | 3,7800 | 3,4800 | 3,6200 | 3,3993 | 18.907 |
| 04 mar 2024 | 3,1000 | 3,2800 | 3,1000 | 3,2800 | 3,0800 | 4.772 |
| 01 mar 2024 | 3,1000 | 3,1600 | 3,0000 | 3,1000 | 2,9110 | 54.692 |
| 29 feb 2024 | 3,0000 | 3,3000 | 2,7000 | 3,1000 | 2,9110 | 35.955 |
| 28 feb 2024 | 3,2000 | 3,3800 | 2,6800 | 3,0000 | 2,8171 | 37.812 |
| 27 feb 2024 | 3,2400 | 3,2400 | 2,7000 | 3,1000 | 2,9110 | 2.825 |
| 26 feb 2024 | 2,5800 | 3,3000 | 2,5600 | 2,5800 | 2,4227 | 33.517 |
| 23 feb 2024 | 2,7800 | 2,7800 | 2,5200 | 2,7800 | 2,6105 | 10.092 |
| 22 feb 2024 | 2,7000 | 2,8000 | 2,7000 | 2,7000 | 2,5354 | 6.217 |
| 21 feb 2024 | 2,3800 | 2,7000 | 2,3800 | 2,7000 | 2,5354 | 1.438 |
| 20 feb 2024 | 2,6400 | 2,6400 | 2,4000 | 2,6000 | 2,4415 | 1.425 |
| 19 feb 2024 | 2,7800 | 2,7800 | 2,4200 | 2,6400 | 2,4790 | 3.755 |
| 16 feb 2024 | 2,4000 | 2,4800 | 2,3600 | 2,4800 | 2,3288 | 2.193 |
| 15 feb 2024 | 2,4400 | 2,7600 | 2,4000 | 2,4400 | 2,2912 | 1.235 |
| 14 feb 2024 | 2,5200 | 2,5200 | 2,3600 | 2,3600 | 2,2161 | 45.736 |
| 13 feb 2024 | 2,4000 | 2,6800 | 2,3400 | 2,3800 | 2,2349 | 24.038 |
| 12 feb 2024 | 2,4400 | 2,4400 | 2,3400 | 2,3400 | 2,1973 | 672 |
| 09 feb 2024 | 2,2000 | 2,3400 | 2,2000 | 2,3400 | 2,1973 | 5.955 |
| 08 feb 2024 | 2,4600 | 2,4600 | 2,1400 | 2,4600 | 2,3100 | 3.101 |
| 07 feb 2024 | 2,4800 | 2,5000 | 2,4800 | 2,4800 | 2,3288 | 1.100 |
| 06 feb 2024 | 2,1400 | 2,2400 | 2,1400 | 2,2400 | 2,1034 | 1.823 |
| 05 feb 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,1034 | 10.402 |
| 02 feb 2024 | 2,4800 | 2,4800 | 2,1000 | 2,2400 | 2,1034 | 9.331 |
| 01 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4227 | 100 |
| 31 gen 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,0189 | 4.575 |
| 30 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9720 | 1.499 |
| 29 gen 2024 | 2,2800 | 2,2800 | 2,0200 | 2,2600 | 2,1222 | 2.472 |
| 26 gen 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1222 | 2.862 |
| 25 gen 2024 | 2,2000 | 2,2600 | 2,0600 | 2,2600 | 2,1222 | 23.088 |
| 24 gen 2024 | 2,2800 | 2,3000 | 2,1000 | 2,2000 | 2,0659 | 20.728 |
| 23 gen 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1410 | 306 |
| 22 gen 2024 | 2,3000 | 2,3000 | 2,1500 | 2,2800 | 2,1410 | 1.261 |
| 19 gen 2024 | 2,1200 | 2,3000 | 2,1200 | 2,2000 | 2,0659 | 19.533 |
| 18 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0659 | 150 |
| 17 gen 2024 | 2,1500 | 2,2000 | 2,1500 | 2,2000 | 2,0659 | 2.263 |
| *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.