Italia markets closed

Knowit AB (publ) (0GNK.IL)

IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
173,80+1,40 (+0,81%)
Alla chiusura: 08:46AM BST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024173,00175,40172,40173,80173,80120
18 lug 2024172,60174,40172,60172,40172,40424
17 lug 2024175,30172,40172,40173,80173,80160
16 lug 2024175,70175,20174,00175,30175,30185
15 lug 2024179,10177,40177,40177,40177,4099
12 lug 2024174,50176,40175,60174,50174,50209
11 lug 2024173,60174,00172,80173,40173,40304
10 lug 2024174,50174,50174,50174,50174,50-
09 lug 2024174,90177,20173,00174,50174,50465
08 lug 2024174,50172,80172,80174,30174,3031
05 lug 2024173,40173,00173,00174,10174,1099
04 lug 2024172,60173,60172,60172,80172,80115
03 lug 2024171,10173,80173,80170,30170,3084
02 lug 2024172,60173,80170,20173,00173,00345
01 lug 2024167,70167,70167,70167,70167,70-
28 giu 2024167,30168,00166,60167,70167,70356
27 giu 2024166,50168,00167,40166,30166,30131
26 giu 2024170,50167,00166,80169,80169,80284
25 giu 2024170,90173,00170,40170,90170,90347
24 giu 2024171,10171,00170,60170,30170,30231
21 giu 2024170,30170,30170,30170,30170,30-
20 giu 2024170,30171,00170,00170,30170,30258
19 giu 2024172,60171,40170,00171,10171,10597
18 giu 2024175,50172,00171,20174,70174,70164
17 giu 2024170,50173,40173,40172,40172,409
14 giu 2024176,20177,40173,60171,10171,10658
13 giu 2024182,50182,50182,50182,50182,50-
12 giu 2024182,50183,80181,80182,50182,5070
11 giu 2024184,00186,00184,80185,40185,40349
10 giu 2024181,60183,80183,00181,60181,60461
07 giu 2024178,10183,40180,00180,20180,20134
06 giu 2024181,00181,00181,00181,00181,00-
05 giu 2024180,20180,60179,60181,00181,00398
04 giu 2024183,50183,80182,00185,00185,00287
03 giu 2024185,00185,60184,60184,80184,80157
31 mag 2024180,60180,60180,60180,60180,60-
30 mag 2024181,00185,00182,60180,60180,60271
29 mag 2024181,20184,60183,00181,00181,00476
28 mag 2024188,60187,00186,60182,10182,10179
24 mag 2024189,80191,40189,00188,20188,20310
23 mag 2024189,60191,60189,00191,50191,50696
22 mag 2024184,20189,60187,40186,30186,30493
21 mag 2024183,50182,60182,60182,50182,5096
20 mag 2024179,50183,20179,60185,00185,00518
17 mag 2024177,20177,80174,20177,60177,60549
16 mag 2024179,10177,40174,40178,50178,50315
15 mag 2024176,20179,60178,20176,80176,80361
14 mag 2024173,20174,80174,00174,10174,10322
13 mag 2024167,30173,00170,00168,20168,20547
10 mag 2024168,00169,40165,40168,40168,40498
09 mag 2024166,30166,30166,30166,30166,30-
08 mag 2024164,80165,40165,20166,30166,3050
07 mag 2024172,20166,40164,20166,30166,30582
07 mag 20242.6 Dividendo
03 mag 2024140,00157,00153,20157,60155,00286
02 mag 2024143,50145,40143,00143,70141,33574
01 mag 2024142,10142,10142,10142,10139,76-
30 apr 2024144,80144,00143,20142,10139,76217
29 apr 2024141,60145,20142,00142,10139,76603
26 apr 2024144,60144,40143,00143,70141,331.046
25 apr 2024146,70146,20142,81146,90144,48790
24 apr 2024148,80149,20148,00149,40146,94757
23 apr 2024147,30150,00147,20147,70145,261.054
22 apr 2024148,60148,60147,19148,60146,15582
19 apr 2024148,60148,60147,40148,20145,7674
18 apr 2024150,70149,60147,00149,60147,13281
17 apr 2024149,60150,20149,00148,80146,351.296
16 apr 2024149,80148,20147,40147,70145,26620
15 apr 2024150,50152,60149,99152,20149,69532
12 apr 2024154,10156,60151,00154,30151,751.520
11 apr 2024151,70154,80152,20152,60150,08383
10 apr 2024151,00158,00151,00155,50152,93200
09 apr 2024155,50154,80154,40155,30152,74139
08 apr 2024155,30156,39155,40156,20153,62791
05 apr 2024157,80156,40154,60156,60154,02588
04 apr 2024159,30159,40158,00159,70157,07249
03 apr 2024157,60160,40159,40157,40154,80447
02 apr 2024159,10158,40157,80159,10156,48157
28 mar 2024165,80161,22158,00160,20157,56794
27 mar 2024160,40164,60160,40160,20157,561.063
26 mar 2024160,00160,60160,00158,30155,69418
25 mar 2024158,10161,00157,00157,60155,002.679
22 mar 2024160,00162,00158,40160,40157,75242
21 mar 2024157,80161,80156,40162,10159,43560
20 mar 2024151,50157,20151,60156,40153,82495
19 mar 2024156,40155,80151,20156,00153,431.296
18 mar 2024164,00164,40157,60158,50155,892.218
15 mar 2024165,20165,01164,00165,20162,47193
14 mar 2024166,30166,60165,20166,90164,15308
13 mar 2024166,30166,40165,40165,00162,28135
12 mar 2024162,30166,21164,40162,70160,02618
11 mar 2024163,30161,60159,20162,50159,821.164
08 mar 2024163,50165,60164,80162,10159,43170
07 mar 2024164,40162,80162,39163,10160,411.026
06 mar 2024159,50166,00159,40164,60161,881.032
05 mar 2024160,20159,60158,80158,90156,28175
04 mar 2024157,40158,80157,40157,60155,001.366
01 mar 2024154,50156,20155,40156,00153,43399
29 feb 2024154,10155,71153,99155,70153,13746
28 feb 2024158,90155,40155,39158,90156,2847
*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...