Italia markets close in 3 hours 34 minutes
FTSE MIB
33.549,77 +329,46 (+0,99%) 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
61.692,52 +954,85 (+1,57%)
Fastighets AB Trianon (publ) (TRIAN-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 01:40PM 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 | 19,35 | 19,35 | 19,15 | 19,30 | 19,30 | 14.001 |
| 19 giu 2024 | 19,05 | 19,40 | 18,45 | 19,00 | 19,00 | 25.271 |
| 18 giu 2024 | 19,10 | 19,55 | 19,00 | 19,35 | 19,35 | 140.711 |
| 17 giu 2024 | 19,70 | 19,85 | 18,60 | 19,00 | 19,00 | 93.575 |
| 14 giu 2024 | 20,10 | 20,20 | 19,60 | 19,75 | 19,75 | 297.168 |
| 13 giu 2024 | 20,40 | 20,40 | 19,95 | 20,10 | 20,10 | 216.771 |
| 12 giu 2024 | 20,50 | 20,60 | 20,00 | 20,20 | 20,20 | 566.651 |
| 11 giu 2024 | 21,70 | 21,70 | 20,50 | 20,60 | 20,60 | 112.498 |
| 10 giu 2024 | 21,80 | 22,30 | 21,30 | 21,40 | 21,40 | 68.225 |
| 07 giu 2024 | 22,80 | 22,80 | 21,60 | 21,70 | 21,70 | 22.897 |
| 05 giu 2024 | 22,40 | 22,80 | 22,10 | 22,30 | 22,30 | 23.197 |
| 04 giu 2024 | 22,30 | 22,50 | 22,20 | 22,30 | 22,30 | 5.000 |
| 03 giu 2024 | 22,50 | 22,90 | 22,20 | 22,30 | 22,30 | 46.765 |
| 31 mag 2024 | 22,70 | 23,90 | 22,00 | 22,50 | 22,50 | 367.494 |
| 30 mag 2024 | 22,20 | 23,70 | 21,60 | 22,70 | 22,70 | 414.243 |
| 29 mag 2024 | 21,90 | 22,30 | 21,20 | 22,30 | 22,30 | 233.931 |
| 28 mag 2024 | 20,90 | 21,90 | 20,80 | 21,80 | 21,80 | 475.909 |
| 27 mag 2024 | 20,00 | 20,80 | 19,60 | 20,80 | 20,80 | 178.016 |
| 24 mag 2024 | 20,10 | 20,30 | 19,90 | 19,95 | 19,95 | 73.301 |
| 23 mag 2024 | 20,20 | 20,40 | 19,75 | 20,10 | 20,10 | 70.254 |
| 22 mag 2024 | 20,00 | 20,20 | 19,90 | 20,20 | 20,20 | 126.125 |
| 21 mag 2024 | 19,70 | 20,40 | 19,70 | 20,00 | 20,00 | 163.700 |
| 20 mag 2024 | 19,25 | 19,85 | 19,00 | 19,70 | 19,70 | 156.327 |
| 17 mag 2024 | 19,70 | 19,70 | 19,20 | 19,30 | 19,30 | 17.762 |
| 16 mag 2024 | 19,60 | 19,75 | 19,45 | 19,75 | 19,75 | 41.306 |
| 15 mag 2024 | 19,45 | 19,95 | 19,45 | 19,60 | 19,60 | 91.787 |
| 14 mag 2024 | 19,45 | 19,70 | 19,25 | 19,50 | 19,50 | 66.352 |
| 13 mag 2024 | 18,95 | 19,25 | 18,95 | 19,25 | 19,25 | 92.478 |
| 10 mag 2024 | 19,00 | 19,00 | 18,55 | 18,75 | 18,75 | 113.641 |
| 08 mag 2024 | 18,40 | 18,60 | 18,30 | 18,50 | 18,50 | 32.457 |
| 07 mag 2024 | 17,90 | 18,60 | 17,90 | 18,45 | 18,45 | 180.651 |
| 06 mag 2024 | 18,05 | 18,15 | 17,55 | 17,85 | 17,85 | 65.530 |
| 03 mag 2024 | 17,95 | 18,10 | 17,75 | 18,10 | 18,10 | 20.943 |
| 02 mag 2024 | 17,95 | 18,00 | 17,60 | 17,70 | 17,70 | 33.440 |
| 30 apr 2024 | 18,00 | 18,00 | 17,70 | 17,95 | 17,95 | 4.347 |
| 29 apr 2024 | 18,80 | 18,80 | 17,90 | 18,00 | 18,00 | 100.819 |
| 26 apr 2024 | 17,60 | 18,10 | 17,55 | 18,05 | 18,05 | 22.405 |
| 25 apr 2024 | 18,40 | 18,45 | 17,85 | 17,85 | 17,85 | 44.804 |
| 24 apr 2024 | 18,70 | 18,75 | 18,05 | 18,25 | 18,25 | 32.524 |
| 23 apr 2024 | 18,60 | 18,70 | 18,05 | 18,70 | 18,70 | 52.708 |
| 22 apr 2024 | 19,40 | 19,40 | 18,00 | 18,45 | 18,45 | 61.048 |
| 19 apr 2024 | 17,70 | 17,90 | 17,30 | 17,70 | 17,70 | 452.079 |
| 18 apr 2024 | 17,90 | 18,20 | 17,20 | 17,25 | 17,25 | 75.165 |
| 17 apr 2024 | 17,70 | 17,70 | 17,30 | 17,55 | 17,55 | 51.311 |
| 16 apr 2024 | 17,35 | 17,75 | 17,20 | 17,50 | 17,50 | 454.349 |
| 15 apr 2024 | 17,30 | 17,60 | 16,95 | 17,30 | 17,30 | 820.236 |
| 12 apr 2024 | 17,50 | 17,55 | 17,20 | 17,20 | 17,20 | 432.427 |
| 11 apr 2024 | 17,60 | 17,60 | 16,80 | 17,20 | 17,20 | 101.685 |
| 10 apr 2024 | 18,00 | 18,00 | 17,25 | 17,30 | 17,30 | 90.998 |
| 09 apr 2024 | 18,00 | 18,15 | 17,50 | 17,90 | 17,90 | 61.692 |
| 08 apr 2024 | 17,60 | 17,95 | 17,35 | 17,70 | 17,70 | 271.067 |
| 05 apr 2024 | 17,70 | 18,00 | 17,50 | 17,60 | 17,60 | 130.930 |
| 04 apr 2024 | 18,25 | 18,45 | 17,50 | 17,65 | 17,65 | 235.447 |
| 03 apr 2024 | 18,45 | 18,45 | 18,00 | 18,00 | 18,00 | 26.756 |
| 02 apr 2024 | 18,55 | 18,60 | 18,20 | 18,45 | 18,45 | 103.007 |
| 28 mar 2024 | 18,90 | 19,00 | 18,45 | 18,75 | 18,75 | 238.177 |
| 27 mar 2024 | 18,65 | 19,25 | 18,60 | 18,75 | 18,75 | 126.466 |
| 26 mar 2024 | 18,40 | 18,60 | 18,25 | 18,50 | 18,50 | 135.117 |
| 25 mar 2024 | 18,75 | 18,95 | 18,35 | 18,35 | 18,35 | 116.804 |
| 22 mar 2024 | 18,65 | 18,95 | 18,50 | 18,75 | 18,75 | 41.482 |
| 21 mar 2024 | 17,85 | 18,75 | 17,85 | 18,70 | 18,70 | 200.863 |
| 20 mar 2024 | 18,00 | 18,00 | 17,35 | 17,60 | 17,60 | 45.907 |
| 19 mar 2024 | 17,50 | 17,70 | 17,05 | 17,65 | 17,65 | 48.027 |
| 18 mar 2024 | 17,70 | 18,05 | 17,10 | 17,10 | 17,10 | 170.679 |
| 15 mar 2024 | 17,60 | 17,60 | 17,15 | 17,45 | 17,45 | 75.609 |
| 14 mar 2024 | 17,25 | 17,65 | 17,10 | 17,50 | 17,50 | 149.914 |
| 13 mar 2024 | 17,50 | 17,50 | 16,95 | 17,25 | 17,25 | 81.588 |
| 12 mar 2024 | 17,70 | 17,95 | 17,05 | 17,50 | 17,50 | 199.055 |
| 11 mar 2024 | 16,95 | 17,87 | 16,85 | 17,40 | 17,40 | 287.173 |
| 08 mar 2024 | 16,50 | 17,30 | 16,30 | 16,95 | 16,95 | 1.877.886 |
| 07 mar 2024 | 16,05 | 16,35 | 16,05 | 16,25 | 16,25 | 32.067 |
| 06 mar 2024 | 15,90 | 16,30 | 15,75 | 16,25 | 16,25 | 66.649 |
| 05 mar 2024 | 16,25 | 16,25 | 15,75 | 15,80 | 15,80 | 32.070 |
| 04 mar 2024 | 16,45 | 16,45 | 16,10 | 16,40 | 16,40 | 19.506 |
| 01 mar 2024 | 16,25 | 16,45 | 16,05 | 16,45 | 16,45 | 29.666 |
| 29 feb 2024 | 16,00 | 16,30 | 15,80 | 16,30 | 16,30 | 43.580 |
| 28 feb 2024 | 16,20 | 16,26 | 15,80 | 16,00 | 16,00 | 10.854 |
| 27 feb 2024 | 15,22 | 16,30 | 15,22 | 16,05 | 16,05 | 48.269 |
| 26 feb 2024 | 15,35 | 15,90 | 15,35 | 15,80 | 15,80 | 20.106 |
| 23 feb 2024 | 15,84 | 15,84 | 15,25 | 15,35 | 15,35 | 14.642 |
| 22 feb 2024 | 15,25 | 15,55 | 15,10 | 15,35 | 15,35 | 51.974 |
| 21 feb 2024 | 15,50 | 15,55 | 15,25 | 15,25 | 15,25 | 39.637 |
| 20 feb 2024 | 15,50 | 15,90 | 15,40 | 15,50 | 15,50 | 33.546 |
| 19 feb 2024 | 15,75 | 15,75 | 15,35 | 15,45 | 15,45 | 39.342 |
| 16 feb 2024 | 15,00 | 16,00 | 15,00 | 16,00 | 16,00 | 197.918 |
| 15 feb 2024 | 15,62 | 15,62 | 15,10 | 15,35 | 15,35 | 152.188 |
| 14 feb 2024 | 15,40 | 15,40 | 15,10 | 15,35 | 15,35 | 19.718 |
| 13 feb 2024 | 15,60 | 15,70 | 15,05 | 15,30 | 15,30 | 144.213 |
| 12 feb 2024 | 15,25 | 15,80 | 15,25 | 15,80 | 15,80 | 297.845 |
| 09 feb 2024 | 15,30 | 15,30 | 15,05 | 15,25 | 15,25 | 13.345 |
| 08 feb 2024 | 15,45 | 15,50 | 15,05 | 15,30 | 15,30 | 15.745 |
| 07 feb 2024 | 15,70 | 15,70 | 15,40 | 15,45 | 15,45 | 6.901 |
| 06 feb 2024 | 15,80 | 15,90 | 15,55 | 15,70 | 15,70 | 3.696 |
| 05 feb 2024 | 16,25 | 16,25 | 15,75 | 15,75 | 15,75 | 22.458 |
| 02 feb 2024 | 16,60 | 16,60 | 15,90 | 15,95 | 15,95 | 14.758 |
| 01 feb 2024 | 16,05 | 16,05 | 15,50 | 15,85 | 15,85 | 25.359 |
| 31 gen 2024 | 16,20 | 16,25 | 15,95 | 16,05 | 16,05 | 40.964 |
| 30 gen 2024 | 16,60 | 16,60 | 16,00 | 16,15 | 16,15 | 49.819 |
| 29 gen 2024 | 16,10 | 16,95 | 15,90 | 16,65 | 16,65 | 58.038 |
| 26 gen 2024 | 16,05 | 16,45 | 15,95 | 16,10 | 16,10 | 23.333 |
| *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.