Italia markets close in 3 hours 16 minutes
FTSE MIB
34.209,25 -61,87 (-0,18%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,09 +0,28 (+0,34%) Bitcoin EUR
59.806,14 -2.391,72 (-3,85%)
Grieg Seafood ASA (0GW8.IL)
IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 12:59PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 67,75 | 71,00 | 67,75 | 70,90 | 70,90 | 1.570 |
| 24 apr 2024 | 64,75 | 67,40 | 64,45 | 67,47 | 67,47 | 11.757 |
| 23 apr 2024 | 65,22 | 65,00 | 64,11 | 64,25 | 64,25 | 9.048 |
| 22 apr 2024 | 65,03 | 65,70 | 64,95 | 65,03 | 65,03 | 7.831 |
| 19 apr 2024 | 64,95 | 64,80 | 64,00 | 63,92 | 63,92 | 7.797 |
| 18 apr 2024 | 64,80 | 64,95 | 64,64 | 64,80 | 64,80 | 5.408 |
| 17 apr 2024 | 65,22 | 65,45 | 64,95 | 65,22 | 65,22 | 25.469 |
| 16 apr 2024 | 69,38 | 65,95 | 64,70 | 65,63 | 65,63 | 23.183 |
| 15 apr 2024 | 68,30 | 67,55 | 66,50 | 67,38 | 67,38 | 13.279 |
| 12 apr 2024 | 71,38 | 69,35 | 68,20 | 68,30 | 68,30 | 31.720 |
| 11 apr 2024 | 71,18 | 71,20 | 69,50 | 70,15 | 70,15 | 30.148 |
| 10 apr 2024 | 73,03 | 73,25 | 70,80 | 71,72 | 71,72 | 25.460 |
| 09 apr 2024 | 72,30 | 73,31 | 72,25 | 73,28 | 73,28 | 16.439 |
| 08 apr 2024 | 71,38 | 72,80 | 70,85 | 72,15 | 72,15 | 36.768 |
| 05 apr 2024 | 66,95 | 69,20 | 67,45 | 69,03 | 69,03 | 20.871 |
| 04 apr 2024 | 66,35 | 67,40 | 66,33 | 67,32 | 67,32 | 10.218 |
| 03 apr 2024 | 67,63 | 67,55 | 66,20 | 66,70 | 66,70 | 24.493 |
| 02 apr 2024 | 67,63 | 67,95 | 66,70 | 67,82 | 67,82 | 8.582 |
| 28 mar 2024 | 67,38 | 67,38 | 67,38 | 67,38 | 67,38 | - |
| 27 mar 2024 | 67,43 | 68,10 | 67,10 | 67,38 | 67,38 | 7.967 |
| 26 mar 2024 | 69,32 | 67,90 | 66,90 | 67,38 | 67,38 | 20.081 |
| 25 mar 2024 | 69,28 | 69,21 | 68,80 | 69,28 | 69,28 | 13.139 |
| 22 mar 2024 | 68,40 | 70,15 | 69,35 | 69,38 | 69,38 | 10.478 |
| 21 mar 2024 | 70,10 | 70,50 | 68,65 | 68,95 | 68,95 | 37.445 |
| 20 mar 2024 | 69,07 | 69,86 | 69,00 | 69,07 | 69,07 | 16.998 |
| 19 mar 2024 | 71,38 | 71,50 | 68,15 | 69,07 | 69,07 | 113.470 |
| 18 mar 2024 | 66,00 | 68,71 | 66,55 | 68,00 | 68,00 | 30.321 |
| 15 mar 2024 | 66,80 | 66,20 | 65,30 | 65,93 | 65,93 | 18.928 |
| 14 mar 2024 | 66,30 | 67,60 | 66,40 | 67,07 | 67,07 | 86.162 |
| 13 mar 2024 | 65,28 | 66,75 | 65,40 | 67,03 | 67,03 | 18.014 |
| 12 mar 2024 | 65,32 | 65,50 | 64,80 | 65,32 | 65,32 | 95.716 |
| 11 mar 2024 | 66,20 | 65,70 | 64,55 | 65,32 | 65,32 | 27.797 |
| 08 mar 2024 | 66,10 | 66,30 | 65,15 | 66,10 | 66,10 | 23.222 |
| 07 mar 2024 | 67,93 | 68,45 | 65,91 | 65,82 | 65,82 | 26.321 |
| 06 mar 2024 | 69,38 | 69,75 | 68,35 | 68,40 | 68,40 | 37.164 |
| 05 mar 2024 | 67,32 | 69,70 | 68,15 | 69,32 | 69,32 | 109.773 |
| 04 mar 2024 | 67,53 | 67,95 | 66,85 | 67,53 | 67,53 | 33.473 |
| 01 mar 2024 | 65,07 | 66,81 | 64,65 | 66,00 | 66,00 | 36.004 |
| 29 feb 2024 | 62,50 | 65,12 | 63,40 | 65,22 | 65,22 | 50.367 |
| 28 feb 2024 | 61,38 | 63,20 | 61,75 | 62,20 | 62,20 | 54.604 |
| 27 feb 2024 | 63,58 | 62,20 | 60,71 | 61,38 | 61,38 | 39.300 |
| 26 feb 2024 | 62,30 | 63,05 | 61,40 | 62,30 | 62,30 | 21.688 |
| 23 feb 2024 | 63,42 | 62,50 | 61,20 | 61,88 | 61,88 | 31.949 |
| 22 feb 2024 | 62,60 | 64,60 | 63,00 | 63,08 | 63,08 | 99.247 |
| 21 feb 2024 | 65,28 | 66,59 | 64,50 | 66,25 | 66,25 | 11.110 |
| 20 feb 2024 | 67,68 | 65,85 | 65,00 | 65,13 | 65,13 | 18.586 |
| 19 feb 2024 | 66,70 | 67,35 | 65,50 | 65,82 | 65,82 | 20.466 |
| 16 feb 2024 | 65,68 | 66,61 | 65,85 | 66,55 | 66,55 | 22.263 |
| 15 feb 2024 | 66,10 | 65,85 | 65,00 | 65,57 | 65,57 | 11.927 |
| 14 feb 2024 | 65,03 | 65,70 | 64,51 | 64,85 | 64,85 | 15.398 |
| 13 feb 2024 | 65,22 | 65,00 | 64,39 | 65,22 | 65,22 | 12.842 |
| 12 feb 2024 | 66,85 | 66,65 | 65,05 | 65,93 | 65,93 | 28.285 |
| 09 feb 2024 | 66,35 | 66,80 | 66,20 | 66,35 | 66,35 | 14.207 |
| 08 feb 2024 | 68,80 | 68,54 | 66,51 | 66,90 | 66,90 | 19.318 |
| 07 feb 2024 | 68,65 | 68,90 | 68,50 | 68,65 | 68,65 | 16.863 |
| 06 feb 2024 | 67,78 | 69,15 | 67,50 | 68,70 | 68,70 | 15.096 |
| 05 feb 2024 | 67,03 | 69,00 | 66,80 | 68,10 | 68,10 | 10.292 |
| 02 feb 2024 | 66,20 | 67,65 | 66,10 | 67,18 | 67,18 | 6.701 |
| 01 feb 2024 | 65,78 | 66,80 | 65,71 | 65,72 | 65,72 | 7.565 |
| 31 gen 2024 | 65,63 | 66,60 | 65,30 | 66,60 | 66,60 | 18.046 |
| 30 gen 2024 | 66,65 | 66,80 | 65,95 | 66,65 | 66,65 | 25.299 |
| 29 gen 2024 | 65,53 | 66,75 | 65,15 | 66,50 | 66,50 | 23.539 |
| 26 gen 2024 | 66,05 | 65,80 | 64,75 | 65,93 | 65,93 | 23.830 |
| 25 gen 2024 | 68,55 | 69,20 | 65,41 | 66,25 | 66,25 | 33.798 |
| 24 gen 2024 | 70,30 | 70,81 | 69,75 | 70,30 | 70,30 | 11.220 |
| 23 gen 2024 | 70,20 | 70,01 | 69,45 | 70,20 | 70,20 | 35.679 |
| 22 gen 2024 | 71,18 | 70,65 | 69,50 | 70,15 | 70,15 | 18.449 |
| 19 gen 2024 | 73,07 | 73,65 | 70,66 | 72,05 | 72,05 | 26.382 |
| 18 gen 2024 | 69,93 | 73,75 | 71,95 | 72,80 | 72,80 | 34.826 |
| 17 gen 2024 | 69,63 | 70,75 | 68,90 | 70,60 | 70,60 | 94.740 |
| 16 gen 2024 | 70,90 | 71,50 | 70,10 | 70,90 | 70,90 | 23.767 |
| 15 gen 2024 | 70,95 | 71,75 | 70,55 | 70,80 | 70,80 | 22.542 |
| 12 gen 2024 | 70,95 | 71,95 | 71,00 | 71,93 | 71,93 | 70.252 |
| 11 gen 2024 | 73,18 | 73,10 | 70,44 | 71,03 | 71,03 | 42.401 |
| 10 gen 2024 | 73,88 | 73,55 | 72,50 | 72,85 | 72,85 | 15.784 |
| 09 gen 2024 | 73,53 | 74,41 | 73,55 | 74,55 | 74,55 | 35.918 |
| 08 gen 2024 | 71,43 | 73,41 | 71,45 | 72,55 | 72,55 | 38.978 |
| 05 gen 2024 | 70,40 | 71,30 | 70,15 | 70,40 | 70,40 | 31.064 |
| 04 gen 2024 | 69,03 | 70,10 | 69,20 | 70,00 | 70,00 | 40.079 |
| 03 gen 2024 | 68,25 | 69,35 | 68,05 | 69,22 | 69,22 | 376.481 |
| 02 gen 2024 | 69,32 | 69,45 | 67,75 | 68,25 | 68,25 | 38.884 |
| 29 dic 2023 | 67,32 | 68,85 | 67,90 | 68,15 | 68,15 | 8.849 |
| 28 dic 2023 | 66,25 | 67,84 | 66,26 | 67,22 | 67,22 | 4.579 |
| 27 dic 2023 | 65,32 | 67,25 | 66,10 | 66,20 | 66,20 | 23.606 |
| 22 dic 2023 | 64,05 | 64,56 | 63,15 | 63,33 | 63,33 | 28.764 |
| 21 dic 2023 | 63,33 | 64,62 | 62,10 | 64,20 | 64,20 | 46.554 |
| 20 dic 2023 | 66,30 | 66,10 | 63,00 | 63,33 | 63,33 | 72.254 |
| 19 dic 2023 | 64,70 | 66,20 | 64,55 | 65,57 | 65,57 | 95.839 |
| 18 dic 2023 | 62,60 | 64,70 | 63,25 | 63,78 | 63,78 | 85.740 |
| 15 dic 2023 | 62,30 | 62,30 | 60,99 | 61,38 | 61,38 | 62.619 |
| 14 dic 2023 | 61,28 | 62,30 | 61,45 | 61,38 | 61,38 | 61.016 |
| 13 dic 2023 | 61,22 | 61,30 | 60,25 | 60,45 | 60,45 | 14.501 |
| 12 dic 2023 | 62,65 | 62,51 | 61,15 | 61,72 | 61,72 | 39.255 |
| 11 dic 2023 | 62,85 | 62,50 | 61,60 | 61,88 | 61,88 | 16.460 |
| 08 dic 2023 | 63,13 | 63,35 | 61,65 | 62,40 | 62,40 | 25.605 |
| 07 dic 2023 | 62,90 | 62,55 | 61,60 | 61,88 | 61,88 | 35.832 |
| 06 dic 2023 | 63,83 | 64,00 | 62,70 | 62,80 | 62,80 | 43.643 |
| 05 dic 2023 | 64,35 | 64,85 | 64,00 | 64,35 | 64,35 | 71.781 |
| 04 dic 2023 | 65,32 | 64,80 | 63,55 | 64,35 | 64,35 | 12.644 |
| 01 dic 2023 | 65,88 | 65,40 | 65,05 | 64,90 | 64,90 | 24.538 |
| *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.