Italia markets open in 8 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0742 -0,0009 (-0,09%) Bitcoin EUR
57.304,31 -858,73 (-1,48%) CMC Crypto 200
1.313,78 +13,68 (+1,05%)
Saab AB (publ) (0GWL.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:35PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 223,98 | 231,55 | 228,40 | 224,00 | 224,00 | 6.015 |
| 07 mag 2024 | 227,65 | 228,00 | 220,20 | 875,20 | 875,20 | 2.207 |
| 07 mag 2024 | 4:1 Frazionamento azionario | |||||
| 03 mag 2024 | 218,73 | 220,50 | 215,90 | 218,80 | 218,80 | 30.308 |
| 02 mag 2024 | 219,00 | 218,12 | 213,85 | 217,98 | 217,98 | 45.932 |
| 01 mag 2024 | 230,50 | 230,50 | 230,50 | 230,50 | 230,50 | - |
| 30 apr 2024 | 230,82 | 231,55 | 219,65 | 230,50 | 230,50 | 31.856 |
| 29 apr 2024 | 230,65 | 232,10 | 227,30 | 230,50 | 230,50 | 30.308 |
| 26 apr 2024 | 236,88 | 238,40 | 220,00 | 229,07 | 229,07 | 238.844 |
| 25 apr 2024 | 232,63 | 235,55 | 223,15 | 230,05 | 230,05 | 814.556 |
| 24 apr 2024 | 233,45 | 235,90 | 232,05 | 236,02 | 236,02 | 304.264 |
| 23 apr 2024 | 224,15 | 232,10 | 222,20 | 231,38 | 231,38 | 160.948 |
| 22 apr 2024 | 224,88 | 226,30 | 220,75 | 224,68 | 224,68 | 155.620 |
| 19 apr 2024 | 224,98 | 227,20 | 221,05 | 224,68 | 224,68 | 689.180 |
| 18 apr 2024 | 229,60 | 229,90 | 219,80 | 224,18 | 224,18 | 152.088 |
| 17 apr 2024 | 230,48 | 231,20 | 224,25 | 227,77 | 227,77 | 65.260 |
| 16 apr 2024 | 231,52 | 231,80 | 221,85 | 231,30 | 231,30 | 222.948 |
| 15 apr 2024 | 232,15 | 239,00 | 231,35 | 235,10 | 235,10 | 1.147.412 |
| 12 apr 2024 | 227,25 | 233,05 | 223,25 | 229,48 | 229,48 | 126.476 |
| 12 apr 2024 | 0.8 Dividendo | |||||
| 11 apr 2024 | 224,48 | 226,10 | 221,60 | 224,20 | 223,40 | 178.348 |
| 10 apr 2024 | 223,30 | 227,30 | 218,05 | 223,05 | 222,25 | 134.060 |
| 09 apr 2024 | 245,52 | 247,10 | 217,25 | 221,35 | 220,56 | 335.992 |
| 08 apr 2024 | 240,32 | 247,05 | 239,65 | 245,30 | 244,42 | 87.864 |
| 05 apr 2024 | 239,45 | 241,70 | 234,95 | 239,27 | 238,42 | 112.628 |
| 04 apr 2024 | 241,68 | 241,95 | 236,15 | 239,07 | 238,22 | 88.472 |
| 03 apr 2024 | 238,90 | 241,51 | 236,30 | 241,55 | 240,69 | 130.704 |
| 02 apr 2024 | 238,48 | 242,50 | 235,25 | 236,15 | 235,31 | 247.408 |
| 28 mar 2024 | 241,38 | 242,60 | 237,05 | 241,38 | 240,51 | 79.296 |
| 27 mar 2024 | 241,73 | 244,05 | 239,05 | 241,38 | 240,51 | 405.504 |
| 26 mar 2024 | 237,48 | 240,90 | 236,70 | 239,85 | 238,99 | 142.948 |
| 25 mar 2024 | 235,45 | 238,95 | 234,85 | 235,52 | 234,68 | 902.748 |
| 22 mar 2024 | 229,00 | 234,15 | 228,60 | 233,80 | 232,97 | 176.764 |
| 21 mar 2024 | 229,15 | 231,35 | 225,85 | 229,15 | 228,33 | 135.884 |
| 20 mar 2024 | 225,30 | 228,10 | 222,55 | 227,60 | 226,79 | 84.848 |
| 19 mar 2024 | 222,75 | 225,25 | 219,15 | 222,60 | 221,81 | 131.988 |
| 18 mar 2024 | 218,07 | 221,43 | 216,15 | 220,25 | 219,46 | 216.736 |
| 15 mar 2024 | 216,15 | 219,50 | 214,30 | 218,65 | 217,87 | 627.896 |
| 14 mar 2024 | 213,27 | 218,05 | 211,25 | 215,60 | 214,83 | 116.752 |
| 13 mar 2024 | 213,30 | 216,20 | 209,35 | 213,23 | 212,46 | 461.476 |
| 12 mar 2024 | 211,85 | 215,75 | 208,15 | 211,32 | 210,57 | 521.016 |
| 11 mar 2024 | 206,38 | 212,85 | 204,30 | 212,73 | 211,97 | 236.636 |
| 08 mar 2024 | 209,23 | 211,20 | 202,85 | 204,65 | 203,92 | 196.336 |
| 07 mar 2024 | 204,07 | 208,65 | 203,75 | 208,30 | 207,56 | 64.348 |
| 06 mar 2024 | 205,07 | 205,10 | 198,00 | 202,52 | 201,80 | 165.136 |
| 05 mar 2024 | 212,52 | 214,80 | 202,00 | 203,35 | 202,62 | 442.968 |
| 04 mar 2024 | 206,68 | 214,15 | 204,75 | 213,27 | 212,51 | 204.504 |
| 01 mar 2024 | 205,07 | 207,15 | 205,00 | 205,07 | 204,34 | 108.476 |
| 29 feb 2024 | 204,80 | 206,25 | 202,40 | 202,98 | 202,25 | 183.676 |
| 28 feb 2024 | 200,30 | 204,30 | 200,15 | 202,48 | 201,75 | 1.026.224 |
| 27 feb 2024 | 206,50 | 207,85 | 199,90 | 201,82 | 201,10 | 212.808 |
| 26 feb 2024 | 198,18 | 205,90 | 198,00 | 204,38 | 203,65 | 234.104 |
| 23 feb 2024 | 193,32 | 199,60 | 193,15 | 197,25 | 196,55 | 258.148 |
| 22 feb 2024 | 196,27 | 200,00 | 190,80 | 194,10 | 193,41 | 124.472 |
| 21 feb 2024 | 200,85 | 200,85 | 195,35 | 198,65 | 197,94 | 262.812 |
| 20 feb 2024 | 199,93 | 202,10 | 198,00 | 199,65 | 198,94 | 423.024 |
| 19 feb 2024 | 198,23 | 199,50 | 196,05 | 198,07 | 197,37 | 618.600 |
| 16 feb 2024 | 196,50 | 198,45 | 193,35 | 198,23 | 197,52 | 916.516 |
| 15 feb 2024 | 194,57 | 197,35 | 192,60 | 194,68 | 193,98 | 210.784 |
| 14 feb 2024 | 189,32 | 194,45 | 187,10 | 193,60 | 192,91 | 159.212 |
| 13 feb 2024 | 191,52 | 192,50 | 188,15 | 189,45 | 188,77 | 348.516 |
| 12 feb 2024 | 184,35 | 192,10 | 184,30 | 192,15 | 191,46 | 298.680 |
| 09 feb 2024 | 175,82 | 185,90 | 172,75 | 180,07 | 179,43 | 764.532 |
| 08 feb 2024 | 173,10 | 174,95 | 172,70 | 174,90 | 174,28 | 269.588 |
| 07 feb 2024 | 172,27 | 173,07 | 171,30 | 172,27 | 171,66 | 234.296 |
| 06 feb 2024 | 170,45 | 172,75 | 168,80 | 171,30 | 170,69 | 696.220 |
| 05 feb 2024 | 170,75 | 171,85 | 169,30 | 170,75 | 170,14 | 92.140 |
| 02 feb 2024 | 169,60 | 171,00 | 169,15 | 169,60 | 168,99 | 82.352 |
| 01 feb 2024 | 168,32 | 169,55 | 167,80 | 168,55 | 167,95 | 79.088 |
| 31 gen 2024 | 170,05 | 170,65 | 168,21 | 168,18 | 167,57 | 149.708 |
| 30 gen 2024 | 169,70 | 171,25 | 168,75 | 169,70 | 169,09 | 222.600 |
| 29 gen 2024 | 168,88 | 170,30 | 168,55 | 168,88 | 168,27 | 263.508 |
| 26 gen 2024 | 170,05 | 170,35 | 166,75 | 167,10 | 166,50 | 1.814.932 |
| 25 gen 2024 | 170,55 | 171,65 | 168,40 | 168,63 | 168,02 | 233.128 |
| 24 gen 2024 | 169,70 | 171,30 | 169,05 | 169,70 | 169,09 | 137.200 |
| 23 gen 2024 | 168,05 | 170,70 | 165,15 | 167,60 | 167,00 | 616.692 |
| 22 gen 2024 | 169,07 | 171,40 | 167,70 | 171,02 | 170,41 | 111.320 |
| 19 gen 2024 | 173,15 | 173,00 | 166,75 | 167,77 | 167,18 | 64.560 |
| 18 gen 2024 | 170,70 | 173,90 | 166,80 | 171,90 | 171,29 | 109.620 |
| 17 gen 2024 | 171,40 | 172,95 | 169,05 | 171,02 | 170,41 | 450.056 |
| 16 gen 2024 | 170,40 | 172,85 | 169,20 | 170,57 | 169,97 | 1.247.284 |
| 15 gen 2024 | 171,40 | 172,40 | 169,40 | 171,00 | 170,39 | 147.596 |
| 12 gen 2024 | 165,57 | 169,35 | 165,45 | 169,02 | 168,42 | 285.936 |
| 11 gen 2024 | 162,90 | 165,90 | 162,05 | 164,68 | 164,09 | 119.128 |
| 10 gen 2024 | 161,70 | 163,50 | 160,80 | 162,05 | 161,47 | 116.852 |
| 09 gen 2024 | 160,18 | 165,25 | 159,95 | 160,43 | 159,85 | 1.630.068 |
| 08 gen 2024 | 159,52 | 161,30 | 158,50 | 159,63 | 159,06 | 73.904 |
| 05 gen 2024 | 157,07 | 159,35 | 156,85 | 156,80 | 156,24 | 95.800 |
| 04 gen 2024 | 153,05 | 157,70 | 152,45 | 156,80 | 156,24 | 113.756 |
| 03 gen 2024 | 154,25 | 154,80 | 152,15 | 152,55 | 152,01 | 657.760 |
| 02 gen 2024 | 152,13 | 154,45 | 151,50 | 153,85 | 153,30 | 219.140 |
| 29 dic 2023 | 151,63 | 152,65 | 150,75 | 151,63 | 151,08 | 84.784 |
| 28 dic 2023 | 150,20 | 151,75 | 149,50 | 150,40 | 149,86 | 65.908 |
| 27 dic 2023 | 148,65 | 150,85 | 148,45 | 150,18 | 149,64 | 44.916 |
| 22 dic 2023 | 150,15 | 151,20 | 147,90 | 150,15 | 149,61 | 191.796 |
| 21 dic 2023 | 148,50 | 150,80 | 147,65 | 150,07 | 149,54 | 131.104 |
| 20 dic 2023 | 146,50 | 149,26 | 146,10 | 148,13 | 147,60 | 164.732 |
| 19 dic 2023 | 145,00 | 146,30 | 143,80 | 145,00 | 144,48 | 79.884 |
| 18 dic 2023 | 144,40 | 146,05 | 142,25 | 144,45 | 143,93 | 607.696 |
| 15 dic 2023 | 142,23 | 144,90 | 140,85 | 143,60 | 143,09 | 333.168 |
| *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.