Italia markets close in 2 hours 6 minutes
FTSE MIB
33.873,90 -7,60 (-0,02%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,07 -0,66 (-0,80%) Bitcoin EUR
60.715,09 +2.257,01 (+3,86%)
PowerCell Sweden AB (publ) (0G9R.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 12:20PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 25,62 | 26,00 | 25,62 | 26,00 | 26,00 | 1.971 |
| 18 apr 2024 | 26,82 | 26,70 | 26,20 | 26,88 | 26,88 | 4.359 |
| 17 apr 2024 | 27,64 | 27,24 | 26,84 | 27,13 | 27,13 | 1.567 |
| 16 apr 2024 | 27,36 | 27,64 | 27,30 | 27,36 | 27,36 | 4.046 |
| 15 apr 2024 | 28,44 | 28,02 | 28,02 | 27,68 | 27,68 | 10.352 |
| 12 apr 2024 | 29,45 | 29,16 | 29,12 | 29,17 | 29,17 | 265 |
| 11 apr 2024 | 29,41 | 29,54 | 29,00 | 29,38 | 29,38 | 539 |
| 10 apr 2024 | 29,78 | 30,42 | 29,44 | 29,32 | 29,32 | 1.699 |
| 09 apr 2024 | 29,76 | 30,35 | 29,86 | 30,21 | 30,21 | 3.011 |
| 08 apr 2024 | 29,87 | 30,00 | 29,12 | 29,89 | 29,89 | 3.590 |
| 05 apr 2024 | 31,20 | 31,06 | 30,02 | 30,06 | 30,06 | 2.262 |
| 04 apr 2024 | 30,40 | 32,24 | 30,38 | 32,12 | 32,12 | 4.897 |
| 03 apr 2024 | 30,29 | 30,30 | 29,18 | 30,40 | 30,40 | 5.395 |
| 02 apr 2024 | 29,74 | 30,66 | 29,92 | 30,29 | 30,29 | 21.002 |
| 28 mar 2024 | 29,86 | 30,43 | 29,48 | 29,65 | 29,65 | 1.861 |
| 27 mar 2024 | 28,77 | 29,83 | 28,03 | 29,65 | 29,65 | 2.591 |
| 26 mar 2024 | 28,35 | 29,17 | 28,42 | 28,82 | 28,82 | 5.211 |
| 25 mar 2024 | 27,76 | 29,07 | 27,68 | 28,94 | 28,94 | 11.816 |
| 22 mar 2024 | 28,47 | 29,20 | 27,60 | 27,92 | 27,92 | 4.522 |
| 21 mar 2024 | 28,23 | 28,63 | 28,01 | 28,18 | 28,18 | 12.898 |
| 20 mar 2024 | 28,38 | 28,90 | 27,85 | 28,31 | 28,31 | 8.026 |
| 19 mar 2024 | 28,53 | 28,74 | 28,56 | 28,39 | 28,39 | 5.775 |
| 18 mar 2024 | 29,60 | 29,70 | 28,60 | 28,60 | 28,60 | 5.550 |
| 15 mar 2024 | 30,15 | 30,15 | 29,48 | 30,15 | 30,15 | 8.952 |
| 14 mar 2024 | 31,95 | 31,90 | 30,00 | 30,26 | 30,26 | 8.076 |
| 13 mar 2024 | 33,31 | 33,00 | 31,90 | 32,06 | 32,06 | 6.433 |
| 12 mar 2024 | 32,15 | 32,92 | 32,07 | 32,69 | 32,69 | 5.726 |
| 11 mar 2024 | 31,95 | 33,18 | 32,00 | 32,58 | 32,58 | 8.149 |
| 08 mar 2024 | 32,63 | 32,46 | 31,32 | 32,69 | 32,69 | 12.563 |
| 07 mar 2024 | 32,71 | 32,62 | 31,16 | 32,33 | 32,33 | 14.036 |
| 06 mar 2024 | 32,31 | 33,96 | 32,19 | 32,46 | 32,46 | 14.157 |
| 05 mar 2024 | 32,43 | 32,92 | 31,49 | 31,76 | 31,76 | 2.352 |
| 04 mar 2024 | 34,90 | 33,25 | 32,23 | 32,44 | 32,44 | 5.286 |
| 01 mar 2024 | 33,90 | 35,10 | 32,96 | 34,22 | 34,22 | 2.606 |
| 29 feb 2024 | 34,22 | 34,05 | 32,92 | 33,66 | 33,66 | 5.075 |
| 28 feb 2024 | 37,35 | 37,74 | 34,09 | 34,63 | 34,63 | 10.419 |
| 27 feb 2024 | 32,20 | 36,92 | 32,48 | 37,04 | 37,04 | 8.976 |
| 26 feb 2024 | 32,31 | 32,82 | 31,34 | 32,40 | 32,40 | 36.660 |
| 23 feb 2024 | 32,01 | 31,68 | 30,62 | 30,92 | 30,92 | 3.108 |
| 22 feb 2024 | 32,65 | 32,97 | 31,71 | 31,93 | 31,93 | 2.423 |
| 21 feb 2024 | 32,31 | 32,30 | 31,77 | 32,28 | 32,28 | 4.549 |
| 20 feb 2024 | 33,74 | 33,51 | 32,43 | 32,53 | 32,53 | 3.704 |
| 19 feb 2024 | 34,76 | 34,67 | 33,97 | 34,12 | 34,12 | 9.246 |
| 16 feb 2024 | 34,17 | 35,15 | 34,02 | 34,71 | 34,71 | 2.288 |
| 15 feb 2024 | 35,08 | 34,69 | 33,88 | 34,43 | 34,43 | 8.520 |
| 14 feb 2024 | 36,72 | 37,00 | 34,81 | 34,66 | 34,66 | 3.373 |
| 13 feb 2024 | 38,33 | 38,40 | 37,23 | 37,17 | 37,17 | 3.260 |
| 12 feb 2024 | 36,80 | 39,09 | 36,55 | 38,51 | 38,51 | 3.279 |
| 09 feb 2024 | 38,78 | 38,75 | 36,21 | 36,61 | 36,61 | 15.122 |
| 08 feb 2024 | 40,45 | 40,50 | 38,66 | 38,62 | 38,62 | 17.455 |
| 07 feb 2024 | 39,15 | 40,77 | 38,87 | 40,97 | 40,97 | 2.577 |
| 06 feb 2024 | 38,60 | 38,52 | 38,20 | 38,87 | 38,87 | 2.163 |
| 05 feb 2024 | 41,45 | 41,33 | 38,16 | 38,49 | 38,49 | 3.470 |
| 02 feb 2024 | 41,68 | 43,30 | 41,33 | 41,74 | 41,74 | 3.460 |
| 01 feb 2024 | 41,38 | 41,89 | 41,20 | 41,41 | 41,41 | 2.946 |
| 31 gen 2024 | 39,04 | 41,06 | 39,68 | 41,07 | 41,07 | 1.619 |
| 30 gen 2024 | 41,26 | 41,00 | 39,24 | 39,72 | 39,72 | 3.026 |
| 29 gen 2024 | 40,82 | 40,97 | 40,00 | 40,53 | 40,53 | 1.564 |
| 26 gen 2024 | 39,94 | 40,79 | 39,31 | 39,94 | 39,94 | 1.586 |
| 25 gen 2024 | 40,26 | 40,60 | 39,89 | 40,13 | 40,13 | 2.850 |
| 24 gen 2024 | 39,68 | 41,05 | 39,68 | 39,68 | 39,68 | 8.041 |
| 23 gen 2024 | 37,86 | 38,97 | 38,15 | 39,17 | 39,17 | 1.984 |
| 22 gen 2024 | 36,37 | 37,38 | 36,80 | 37,33 | 37,33 | 1.845 |
| 19 gen 2024 | 36,89 | 36,71 | 36,14 | 36,56 | 36,56 | 1.846 |
| 18 gen 2024 | 36,76 | 37,26 | 36,31 | 36,83 | 36,83 | 6.649 |
| 17 gen 2024 | 37,29 | 36,50 | 36,02 | 36,48 | 36,48 | 3.620 |
| 16 gen 2024 | 40,42 | 39,97 | 37,72 | 38,33 | 38,33 | 7.663 |
| 15 gen 2024 | 41,35 | 41,42 | 39,78 | 39,88 | 39,88 | 6.471 |
| 12 gen 2024 | 41,80 | 41,55 | 40,73 | 41,13 | 41,13 | 1.145 |
| 11 gen 2024 | 41,69 | 42,45 | 41,64 | 41,67 | 41,67 | 2.595 |
| 10 gen 2024 | 42,13 | 42,16 | 41,75 | 42,31 | 42,31 | 11.564 |
| 09 gen 2024 | 43,94 | 43,94 | 42,43 | 43,94 | 43,94 | 66.808 |
| 08 gen 2024 | 43,64 | 44,36 | 43,33 | 43,76 | 43,76 | 9.196 |
| 05 gen 2024 | 43,86 | 43,72 | 42,80 | 43,66 | 43,66 | 2.561 |
| 04 gen 2024 | 43,66 | 43,76 | 43,30 | 43,66 | 43,66 | 5.770 |
| 03 gen 2024 | 45,83 | 45,83 | 43,25 | 44,06 | 44,06 | 8.314 |
| 02 gen 2024 | 47,22 | 47,52 | 45,97 | 45,97 | 45,97 | 1.660 |
| 29 dic 2023 | 47,33 | 47,00 | 46,27 | 47,33 | 47,33 | 3.957 |
| 28 dic 2023 | 48,35 | 48,40 | 47,48 | 47,38 | 47,38 | 2.117 |
| 27 dic 2023 | 46,72 | 49,18 | 46,50 | 48,75 | 48,75 | 105.768 |
| 22 dic 2023 | 46,03 | 46,70 | 46,21 | 46,29 | 46,29 | 1.642 |
| 21 dic 2023 | 45,88 | 46,15 | 45,33 | 46,43 | 46,43 | 7.492 |
| 20 dic 2023 | 48,71 | 47,32 | 46,30 | 46,76 | 46,76 | 9.663 |
| 19 dic 2023 | 46,63 | 49,00 | 46,50 | 48,62 | 48,62 | 7.233 |
| 18 dic 2023 | 48,67 | 51,14 | 46,51 | 46,15 | 46,15 | 9.184 |
| 15 dic 2023 | 46,23 | 48,54 | 46,20 | 47,81 | 47,81 | 12.400 |
| 14 dic 2023 | 41,96 | 45,86 | 43,45 | 45,49 | 45,49 | 4.503 |
| 13 dic 2023 | 41,78 | 41,80 | 40,11 | 40,21 | 40,21 | 37.899 |
| 12 dic 2023 | 43,10 | 43,08 | 41,93 | 42,19 | 42,19 | 3.420 |
| 11 dic 2023 | 44,74 | 45,02 | 42,73 | 43,01 | 43,01 | 4.681 |
| 08 dic 2023 | 43,86 | 44,77 | 43,26 | 44,80 | 44,80 | 97.332 |
| 07 dic 2023 | 43,24 | 43,73 | 43,00 | 43,94 | 43,94 | 26.322 |
| 06 dic 2023 | 44,61 | 44,62 | 43,46 | 44,65 | 44,65 | 97.810 |
| 05 dic 2023 | 43,76 | 44,44 | 43,50 | 44,51 | 44,51 | 26.191 |
| 04 dic 2023 | 42,83 | 45,01 | 43,47 | 43,58 | 43,58 | 3.561 |
| 01 dic 2023 | 42,07 | 42,49 | 41,51 | 42,13 | 42,13 | 2.283 |
| 30 nov 2023 | 41,01 | 41,78 | 40,33 | 42,51 | 42,51 | 632.759 |
| 29 nov 2023 | 40,62 | 42,11 | 41,48 | 41,33 | 41,33 | 5.615 |
| 28 nov 2023 | 41,54 | 40,43 | 40,41 | 40,24 | 40,24 | 4.360 |
| 27 nov 2023 | 41,54 | 41,86 | 41,21 | 42,05 | 42,05 | 2.132 |
| *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.