Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.475,25 -1.806,89 (-3,10%)
Knowit AB (publ) (0GNK.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 04:05PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 169,40 | 169,40 | 165,40 | 168,40 | 168,40 | 498 |
| 09 mag 2024 | 166,30 | 166,30 | 166,30 | 166,30 | 166,30 | - |
| 08 mag 2024 | 164,80 | 165,40 | 165,20 | 166,30 | 166,30 | 50 |
| 07 mag 2024 | 172,20 | 166,40 | 164,20 | 166,30 | 166,30 | 582 |
| 07 mag 2024 | 2.6 Dividendo | |||||
| 03 mag 2024 | 140,00 | 157,00 | 153,20 | 157,60 | 155,00 | 286 |
| 02 mag 2024 | 143,50 | 145,40 | 143,00 | 143,70 | 141,33 | 574 |
| 01 mag 2024 | 142,10 | 142,10 | 142,10 | 142,10 | 139,76 | - |
| 30 apr 2024 | 144,80 | 144,00 | 143,20 | 142,10 | 139,76 | 217 |
| 29 apr 2024 | 141,60 | 145,20 | 142,00 | 142,10 | 139,76 | 603 |
| 26 apr 2024 | 144,60 | 144,40 | 143,00 | 143,70 | 141,33 | 1.046 |
| 25 apr 2024 | 146,70 | 146,20 | 142,81 | 146,90 | 144,48 | 790 |
| 24 apr 2024 | 148,80 | 149,20 | 148,00 | 149,40 | 146,94 | 757 |
| 23 apr 2024 | 147,30 | 150,00 | 147,20 | 147,70 | 145,26 | 1.054 |
| 22 apr 2024 | 148,60 | 148,60 | 147,19 | 148,60 | 146,15 | 582 |
| 19 apr 2024 | 148,60 | 148,60 | 147,40 | 148,20 | 145,76 | 74 |
| 18 apr 2024 | 150,70 | 149,60 | 147,00 | 149,60 | 147,13 | 281 |
| 17 apr 2024 | 149,60 | 150,20 | 149,00 | 148,80 | 146,35 | 1.296 |
| 16 apr 2024 | 149,80 | 148,20 | 147,40 | 147,70 | 145,26 | 620 |
| 15 apr 2024 | 150,50 | 152,60 | 149,99 | 152,20 | 149,69 | 532 |
| 12 apr 2024 | 154,10 | 156,60 | 151,00 | 154,30 | 151,75 | 1.520 |
| 11 apr 2024 | 151,70 | 154,80 | 152,20 | 152,60 | 150,08 | 383 |
| 10 apr 2024 | 151,00 | 158,00 | 151,00 | 155,50 | 152,93 | 200 |
| 09 apr 2024 | 155,50 | 154,80 | 154,40 | 155,30 | 152,74 | 139 |
| 08 apr 2024 | 155,30 | 156,39 | 155,40 | 156,20 | 153,62 | 791 |
| 05 apr 2024 | 157,80 | 156,40 | 154,60 | 156,60 | 154,02 | 588 |
| 04 apr 2024 | 159,30 | 159,40 | 158,00 | 159,70 | 157,07 | 249 |
| 03 apr 2024 | 157,60 | 160,40 | 159,40 | 157,40 | 154,80 | 447 |
| 02 apr 2024 | 159,10 | 158,40 | 157,80 | 159,10 | 156,48 | 157 |
| 28 mar 2024 | 165,80 | 161,22 | 158,00 | 160,20 | 157,56 | 794 |
| 27 mar 2024 | 160,40 | 164,60 | 160,40 | 160,20 | 157,56 | 1.063 |
| 26 mar 2024 | 160,00 | 160,60 | 160,00 | 158,30 | 155,69 | 418 |
| 25 mar 2024 | 158,10 | 161,00 | 157,00 | 157,60 | 155,00 | 2.679 |
| 22 mar 2024 | 160,00 | 162,00 | 158,40 | 160,40 | 157,75 | 242 |
| 21 mar 2024 | 157,80 | 161,80 | 156,40 | 162,10 | 159,43 | 560 |
| 20 mar 2024 | 151,50 | 157,20 | 151,60 | 156,40 | 153,82 | 495 |
| 19 mar 2024 | 156,40 | 155,80 | 151,20 | 156,00 | 153,43 | 1.296 |
| 18 mar 2024 | 164,00 | 164,40 | 157,60 | 158,50 | 155,89 | 2.218 |
| 15 mar 2024 | 165,20 | 165,01 | 164,00 | 165,20 | 162,47 | 193 |
| 14 mar 2024 | 166,30 | 166,60 | 165,20 | 166,90 | 164,15 | 308 |
| 13 mar 2024 | 166,30 | 166,40 | 165,40 | 165,00 | 162,28 | 135 |
| 12 mar 2024 | 162,30 | 166,21 | 164,40 | 162,70 | 160,02 | 618 |
| 11 mar 2024 | 163,30 | 161,60 | 159,20 | 162,50 | 159,82 | 1.164 |
| 08 mar 2024 | 163,50 | 165,60 | 164,80 | 162,10 | 159,43 | 170 |
| 07 mar 2024 | 164,40 | 162,80 | 162,39 | 163,10 | 160,41 | 1.026 |
| 06 mar 2024 | 159,50 | 166,00 | 159,40 | 164,60 | 161,88 | 1.032 |
| 05 mar 2024 | 160,20 | 159,60 | 158,80 | 158,90 | 156,28 | 175 |
| 04 mar 2024 | 157,40 | 158,80 | 157,40 | 157,60 | 155,00 | 1.366 |
| 01 mar 2024 | 154,50 | 156,20 | 155,40 | 156,00 | 153,43 | 399 |
| 29 feb 2024 | 154,10 | 155,71 | 153,99 | 155,70 | 153,13 | 746 |
| 28 feb 2024 | 158,90 | 155,40 | 155,39 | 158,90 | 156,28 | 47 |
| 27 feb 2024 | 153,80 | 158,64 | 153,80 | 155,50 | 152,93 | 244 |
| 26 feb 2024 | 153,80 | 155,80 | 154,56 | 156,20 | 153,62 | 1.126 |
| 23 feb 2024 | 156,80 | 157,40 | 155,00 | 155,70 | 153,13 | 1.012 |
| 22 feb 2024 | 152,20 | 156,40 | 152,40 | 156,40 | 153,82 | 851 |
| 21 feb 2024 | 149,60 | 149,21 | 148,02 | 150,10 | 147,62 | 1.225 |
| 20 feb 2024 | 150,30 | 152,01 | 150,20 | 150,90 | 148,41 | 1.033 |
| 19 feb 2024 | 150,10 | 151,00 | 149,40 | 151,50 | 149,00 | 538 |
| 16 feb 2024 | 147,70 | 151,80 | 150,00 | 150,70 | 148,21 | 7.015 |
| 15 feb 2024 | 153,20 | 154,20 | 151,80 | 154,30 | 151,75 | 488 |
| 14 feb 2024 | 149,40 | 155,40 | 148,60 | 154,30 | 151,75 | 1.598 |
| 13 feb 2024 | 148,80 | 149,00 | 143,60 | 148,40 | 145,95 | 2.577 |
| 12 feb 2024 | 148,40 | 149,54 | 146,80 | 147,70 | 145,26 | 1.492 |
| 09 feb 2024 | 148,40 | 151,00 | 144,80 | 144,40 | 142,02 | 665 |
| 08 feb 2024 | 145,20 | 150,20 | 141,60 | 149,40 | 146,94 | 1.422 |
| 07 feb 2024 | 138,70 | 146,99 | 135,00 | 146,10 | 143,69 | 3.156 |
| 06 feb 2024 | 138,50 | 140,60 | 138,60 | 139,30 | 137,00 | 1.555 |
| 05 feb 2024 | 141,40 | 141,80 | 139,01 | 141,40 | 139,07 | 1.712 |
| 02 feb 2024 | 139,30 | 142,00 | 140,00 | 141,40 | 139,07 | 1.029 |
| 01 feb 2024 | 139,70 | 140,80 | 138,81 | 139,30 | 137,00 | 226 |
| 31 gen 2024 | 142,10 | 143,20 | 140,45 | 142,10 | 139,76 | 853 |
| 30 gen 2024 | 142,50 | 143,20 | 142,79 | 143,70 | 141,33 | 327 |
| 29 gen 2024 | 145,00 | 143,60 | 143,60 | 145,20 | 142,80 | 52 |
| 26 gen 2024 | 140,40 | 144,40 | 139,20 | 140,80 | 138,48 | 282 |
| 25 gen 2024 | 140,20 | 141,00 | 140,00 | 140,60 | 138,28 | 659 |
| 24 gen 2024 | 141,80 | 142,20 | 140,19 | 143,10 | 140,74 | 156 |
| 23 gen 2024 | 138,10 | 141,20 | 140,40 | 139,30 | 137,00 | 315 |
| 22 gen 2024 | 138,10 | 140,20 | 138,00 | 140,20 | 137,89 | 733 |
| 19 gen 2024 | 138,10 | 140,00 | 138,20 | 139,10 | 136,81 | 3.181 |
| 18 gen 2024 | 135,50 | 137,99 | 134,80 | 135,70 | 133,46 | 1.866 |
| 17 gen 2024 | 136,40 | 136,60 | 134,00 | 135,30 | 133,07 | 5.936 |
| 16 gen 2024 | 140,80 | 138,20 | 135,20 | 138,30 | 136,02 | 5.306 |
| 15 gen 2024 | 140,80 | 143,80 | 139,40 | 139,70 | 137,40 | 3.416 |
| 12 gen 2024 | 144,20 | 144,00 | 139,80 | 140,00 | 137,69 | 6.154 |
| 11 gen 2024 | 150,10 | 151,00 | 147,20 | 150,30 | 147,82 | 817 |
| 10 gen 2024 | 149,80 | 149,80 | 148,00 | 149,00 | 146,54 | 421 |
| 09 gen 2024 | 151,30 | 151,80 | 148,60 | 150,90 | 148,41 | 788 |
| 08 gen 2024 | 149,40 | 151,80 | 149,00 | 149,40 | 146,94 | 228 |
| 05 gen 2024 | 150,90 | 150,20 | 148,20 | 151,50 | 149,00 | 199 |
| 04 gen 2024 | 151,70 | 152,60 | 150,59 | 151,50 | 149,00 | 1.869 |
| 03 gen 2024 | 154,10 | 152,48 | 150,20 | 154,10 | 151,56 | 1.565 |
| 02 gen 2024 | 157,80 | 157,80 | 153,80 | 156,80 | 154,21 | 3.433 |
| 29 dic 2023 | 156,00 | 158,00 | 156,00 | 156,80 | 154,21 | 754 |
| 28 dic 2023 | 155,30 | 156,80 | 154,81 | 156,60 | 154,02 | 1.283 |
| 27 dic 2023 | 154,10 | 157,80 | 154,80 | 155,50 | 152,93 | 3.822 |
| 22 dic 2023 | 150,70 | 154,80 | 152,80 | 151,30 | 148,80 | 2.209 |
| 21 dic 2023 | 154,30 | 151,81 | 147,40 | 149,40 | 146,94 | 8.138 |
| 20 dic 2023 | 161,00 | 162,20 | 159,79 | 162,30 | 159,62 | 4.697 |
| 19 dic 2023 | 158,70 | 163,60 | 158,60 | 162,70 | 160,02 | 6.285 |
| 18 dic 2023 | 158,70 | 161,20 | 158,40 | 158,30 | 155,69 | 1.138 |
| *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.