Italia markets open in 50 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.446,43 +1.863,21 (+3,48%) CMC Crypto 200
1.298,69 +21,72 (+1,70%)
Borr Drilling Limited (0BDR.IL)
IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 03:17PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 58,85 | 59,50 | 58,15 | 14,99 | 14,99 | 35.687 |
| 01 mag 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 30 apr 2024 | 60,60 | 60,70 | 59,05 | 14,99 | 14,99 | 19.110 |
| 29 apr 2024 | 60,45 | 60,65 | 59,55 | 14,99 | 14,99 | 34.666 |
| 26 apr 2024 | 59,80 | 61,00 | 59,25 | 14,99 | 14,99 | 100.850 |
| 25 apr 2024 | 60,55 | 61,25 | 59,79 | 14,99 | 14,99 | 163.140 |
| 24 apr 2024 | 62,45 | 62,65 | 61,50 | 14,99 | 14,99 | 158.406 |
| 23 apr 2024 | 61,80 | 61,80 | 60,85 | 14,99 | 14,99 | 66.106 |
| 22 apr 2024 | 60,05 | 60,65 | 59,65 | 14,99 | 14,99 | 52.524 |
| 19 apr 2024 | 61,30 | 61,30 | 59,86 | 14,99 | 14,99 | 31.824 |
| 18 apr 2024 | 63,20 | 63,50 | 61,45 | 14,99 | 14,99 | 50.976 |
| 17 apr 2024 | 61,70 | 64,45 | 61,15 | 14,99 | 14,99 | 95.942 |
| 16 apr 2024 | 62,40 | 62,50 | 61,00 | 14,99 | 14,99 | 26.318 |
| 15 apr 2024 | 63,00 | 63,60 | 62,70 | 14,99 | 14,99 | 30.916 |
| 12 apr 2024 | 63,60 | 64,45 | 63,30 | 14,99 | 14,99 | 77.604 |
| 11 apr 2024 | 63,90 | 64,65 | 63,64 | 14,99 | 14,99 | 118.461 |
| 10 apr 2024 | 63,35 | 64,60 | 63,00 | 14,99 | 14,99 | 121.505 |
| 09 apr 2024 | 65,25 | 65,70 | 63,95 | 14,99 | 14,99 | 140.236 |
| 08 apr 2024 | 60,95 | 62,35 | 60,14 | 14,99 | 14,99 | 705.641 |
| 05 apr 2024 | 60,90 | 62,35 | 60,65 | 14,99 | 14,99 | 206.071 |
| 04 apr 2024 | 67,15 | 67,15 | 61,20 | 14,99 | 14,99 | 379.301 |
| 03 apr 2024 | 66,70 | 68,10 | 63,86 | 14,99 | 14,99 | 260.676 |
| 02 apr 2024 | 66,00 | 66,26 | 64,95 | 14,99 | 14,99 | 87.497 |
| 28 mar 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 27 mar 2024 | 68,90 | 69,43 | 68,25 | 14,99 | 14,99 | 36.817 |
| 26 mar 2024 | 69,70 | 70,05 | 69,20 | 14,99 | 14,99 | 190.724 |
| 25 mar 2024 | 69,05 | 70,90 | 66,70 | 14,99 | 14,99 | 181.959 |
| 22 mar 2024 | 73,83 | 75,10 | 73,39 | 14,99 | 14,99 | 211.526 |
| 21 mar 2024 | 73,45 | 73,75 | 73,10 | 14,99 | 14,99 | 123.331 |
| 20 mar 2024 | 72,95 | 73,00 | 72,39 | 14,99 | 14,99 | 57.446 |
| 19 mar 2024 | 72,15 | 73,05 | 72,00 | 14,99 | 14,99 | 65.621 |
| 18 mar 2024 | 73,65 | 73,65 | 72,14 | 14,99 | 14,99 | 53.232 |
| 15 mar 2024 | 71,75 | 74,10 | 71,65 | 14,99 | 14,99 | 152.266 |
| 14 mar 2024 | 68,85 | 70,70 | 68,75 | 14,99 | 14,99 | 123.695 |
| 13 mar 2024 | 67,30 | 68,90 | 67,05 | 14,99 | 14,99 | 286.682 |
| 12 mar 2024 | 68,45 | 68,50 | 66,35 | 14,99 | 14,99 | 1.748.265 |
| 11 mar 2024 | 67,80 | 70,55 | 65,40 | 14,99 | 14,99 | 276.371 |
| 08 mar 2024 | 67,80 | 68,15 | 67,10 | 14,99 | 14,99 | 60.177 |
| 07 mar 2024 | 66,25 | 68,15 | 66,02 | 14,99 | 14,99 | 43.855 |
| 06 mar 2024 | 65,50 | 66,85 | 65,00 | 14,99 | 14,99 | 63.297 |
| 05 mar 2024 | 62,20 | 64,45 | 62,20 | 14,99 | 14,99 | 86.073 |
| 04 mar 2024 | 65,50 | 65,50 | 62,89 | 14,99 | 14,99 | 30.858 |
| 01 mar 2024 | 62,80 | 64,85 | 62,80 | 14,99 | 14,99 | 76.097 |
| 01 mar 2024 | 0.05 Dividendo | |||||
| 29 feb 2024 | 63,15 | 64,05 | 62,80 | 14,99 | 14,94 | 50.660 |
| 28 feb 2024 | 66,10 | 66,10 | 64,65 | 14,99 | 14,94 | 39.485 |
| 27 feb 2024 | 66,85 | 67,35 | 66,40 | 14,99 | 14,94 | 18.905 |
| 26 feb 2024 | 67,35 | 67,75 | 66,90 | 14,99 | 14,94 | 41.116 |
| 23 feb 2024 | 66,05 | 66,05 | 65,79 | 14,99 | 14,94 | 15.446 |
| 22 feb 2024 | 70,55 | 70,55 | 67,01 | 14,99 | 14,94 | 31.439 |
| 21 feb 2024 | 65,95 | 68,70 | 65,95 | 14,99 | 14,94 | 205.742 |
| 20 feb 2024 | 67,00 | 67,62 | 66,40 | 14,99 | 14,94 | 475.501 |
| 19 feb 2024 | 68,60 | 68,60 | 67,75 | 14,99 | 14,94 | 7.674 |
| 16 feb 2024 | 67,95 | 68,65 | 67,40 | 14,99 | 14,94 | 56.415 |
| 15 feb 2024 | 68,40 | 68,40 | 66,89 | 14,99 | 14,94 | 37.660 |
| 14 feb 2024 | 68,45 | 69,15 | 68,20 | 14,99 | 14,94 | 19.278 |
| 13 feb 2024 | 67,80 | 69,00 | 67,80 | 14,99 | 14,94 | 34.504 |
| 12 feb 2024 | 68,15 | 68,85 | 67,85 | 14,99 | 14,94 | 169.234 |
| 09 feb 2024 | 66,24 | 68,00 | 66,20 | 14,99 | 14,94 | 344.441 |
| 08 feb 2024 | 64,55 | 65,85 | 64,20 | 14,99 | 14,94 | 41.457 |
| 07 feb 2024 | 64,65 | 65,00 | 63,61 | 14,99 | 14,94 | 49.660 |
| 06 feb 2024 | 62,15 | 63,40 | 61,45 | 14,99 | 14,94 | 167.301 |
| 05 feb 2024 | 63,10 | 63,60 | 60,85 | 14,99 | 14,94 | 59.795 |
| 02 feb 2024 | 62,95 | 63,40 | 62,67 | 14,99 | 14,94 | 160.639 |
| 01 feb 2024 | 65,35 | 65,35 | 63,40 | 14,99 | 14,94 | 108.531 |
| 31 gen 2024 | 67,70 | 67,70 | 65,45 | 14,99 | 14,94 | 165.335 |
| 30 gen 2024 | 69,40 | 69,80 | 67,49 | 14,99 | 14,94 | 1.220.612 |
| 29 gen 2024 | 77,20 | 77,37 | 75,61 | 14,99 | 14,94 | 38.878 |
| 26 gen 2024 | 74,25 | 75,65 | 74,25 | 14,99 | 14,94 | 98.142 |
| 25 gen 2024 | 73,80 | 74,25 | 73,40 | 14,99 | 14,94 | 26.507 |
| 24 gen 2024 | 71,85 | 73,01 | 71,80 | 14,99 | 14,94 | 27.226 |
| 23 gen 2024 | 71,85 | 72,91 | 71,35 | 14,99 | 14,94 | 27.870 |
| 22 gen 2024 | 69,20 | 70,91 | 69,20 | 14,99 | 14,94 | 17.226 |
| 19 gen 2024 | 70,15 | 70,80 | 68,95 | 14,99 | 14,94 | 41.833 |
| 18 gen 2024 | 68,35 | 68,50 | 67,85 | 14,99 | 14,94 | 16.044 |
| 17 gen 2024 | 68,00 | 69,34 | 67,10 | 14,99 | 14,94 | 274.675 |
| 16 gen 2024 | 66,75 | 69,50 | 66,75 | 14,99 | 14,94 | 39.456 |
| 15 gen 2024 | 67,40 | 69,08 | 66,85 | 14,99 | 14,94 | 36.449 |
| 12 gen 2024 | 67,10 | 69,00 | 67,05 | 14,99 | 14,94 | 57.080 |
| 11 gen 2024 | 66,25 | 67,35 | 65,50 | 14,99 | 14,94 | 73.576 |
| 10 gen 2024 | 67,60 | 68,20 | 66,70 | 14,99 | 14,94 | 34.819 |
| 09 gen 2024 | 69,35 | 70,05 | 67,35 | 14,99 | 14,94 | 145.419 |
| 08 gen 2024 | 72,25 | 72,80 | 69,20 | 14,99 | 14,94 | 49.138 |
| 05 gen 2024 | 74,00 | 74,10 | 72,50 | 14,99 | 14,94 | 96.787 |
| 04 gen 2024 | 76,00 | 76,60 | 75,45 | 14,99 | 14,94 | 46.721 |
| 03 gen 2024 | 75,05 | 76,81 | 74,90 | 14,99 | 14,94 | 56.042 |
| 02 gen 2024 | 75,65 | 76,20 | 74,85 | 14,99 | 14,94 | 528.445 |
| 02 gen 2024 | 0.05 Dividendo | |||||
| 29 dic 2023 | 75,10 | 76,69 | 75,10 | 14,99 | 14,89 | 32.969 |
| 28 dic 2023 | 75,25 | 75,70 | 75,10 | 14,99 | 14,89 | 13.747 |
| 27 dic 2023 | 76,25 | 76,45 | 75,30 | 14,99 | 14,89 | 96.102 |
| 22 dic 2023 | 74,30 | 74,62 | 73,30 | 14,99 | 14,89 | 514.380 |
| 21 dic 2023 | 73,95 | 74,25 | 73,30 | 14,99 | 14,89 | 38.739 |
| 20 dic 2023 | 74,20 | 75,40 | 74,20 | 14,99 | 14,89 | 93.861 |
| 19 dic 2023 | 73,90 | 75,30 | 73,80 | 14,99 | 14,89 | 95.457 |
| 18 dic 2023 | 73,65 | 74,41 | 72,75 | 14,99 | 14,89 | 29.551 |
| 15 dic 2023 | 73,30 | 74,00 | 72,76 | 14,99 | 14,89 | 146.031 |
| 14 dic 2023 | 71,00 | 73,26 | 71,00 | 14,99 | 14,89 | 40.832 |
| 13 dic 2023 | 68,30 | 69,01 | 67,55 | 14,99 | 14,89 | 48.788 |
| 12 dic 2023 | 68,00 | 68,20 | 66,95 | 14,99 | 14,89 | 68.747 |
| *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.