Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.412,09 +521,38 (+0,89%)
Sweco AB (publ) (0H0G.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:40PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 113,55 | 116,00 | 114,30 | 116,00 | 116,00 | 3.724 |
| 25 apr 2024 | 114,90 | 116,40 | 110,90 | 112,50 | 112,50 | 16.610 |
| 24 apr 2024 | 114,40 | 116,60 | 114,40 | 114,60 | 114,60 | 10.143 |
| 23 apr 2024 | 112,70 | 115,21 | 112,50 | 114,90 | 114,90 | 16.176 |
| 22 apr 2024 | 110,70 | 113,20 | 110,40 | 112,60 | 112,60 | 10.008 |
| 22 apr 2024 | 2.95 Dividendo | |||||
| 19 apr 2024 | 114,70 | 115,00 | 112,50 | 113,25 | 110,30 | 8.456 |
| 18 apr 2024 | 116,20 | 116,40 | 114,00 | 114,00 | 111,03 | 4.849 |
| 17 apr 2024 | 114,80 | 118,10 | 115,10 | 116,00 | 112,98 | 19.349 |
| 16 apr 2024 | 116,90 | 116,20 | 115,00 | 116,00 | 112,98 | 17.550 |
| 15 apr 2024 | 116,70 | 117,50 | 115,60 | 116,30 | 113,27 | 4.954 |
| 12 apr 2024 | 117,15 | 118,30 | 116,09 | 117,85 | 114,78 | 811.526 |
| 11 apr 2024 | 116,80 | 117,20 | 114,80 | 116,80 | 113,76 | 20.087 |
| 10 apr 2024 | 116,70 | 119,60 | 116,70 | 116,80 | 113,76 | 8.256 |
| 09 apr 2024 | 117,55 | 118,00 | 115,90 | 117,25 | 114,20 | 123.708 |
| 08 apr 2024 | 116,50 | 118,30 | 116,30 | 118,50 | 115,41 | 188.172 |
| 05 apr 2024 | 118,40 | 117,80 | 115,60 | 116,00 | 112,98 | 9.750 |
| 04 apr 2024 | 120,90 | 121,80 | 119,40 | 121,15 | 117,99 | 11.773 |
| 03 apr 2024 | 120,00 | 121,11 | 118,80 | 119,05 | 115,95 | 8.948 |
| 02 apr 2024 | 120,40 | 122,00 | 119,80 | 120,40 | 117,26 | 9.662 |
| 28 mar 2024 | 122,60 | 122,60 | 120,51 | 123,05 | 119,84 | 11.944 |
| 27 mar 2024 | 123,15 | 123,40 | 122,00 | 123,05 | 119,84 | 40.250 |
| 26 mar 2024 | 122,00 | 122,58 | 121,20 | 121,75 | 118,58 | 12.491 |
| 25 mar 2024 | 123,35 | 123,50 | 121,70 | 123,65 | 120,43 | 9.058 |
| 22 mar 2024 | 123,75 | 125,20 | 123,79 | 124,00 | 120,77 | 7.575 |
| 21 mar 2024 | 124,70 | 127,20 | 123,50 | 125,85 | 122,57 | 7.783 |
| 20 mar 2024 | 122,30 | 124,00 | 121,00 | 124,00 | 120,77 | 76.217 |
| 19 mar 2024 | 120,80 | 122,01 | 120,10 | 120,80 | 117,65 | 27.080 |
| 18 mar 2024 | 120,80 | 121,60 | 120,80 | 121,25 | 118,09 | 9.867 |
| 15 mar 2024 | 121,55 | 124,00 | 121,00 | 122,30 | 119,11 | 15.438 |
| 14 mar 2024 | 116,90 | 119,59 | 117,30 | 118,10 | 115,02 | 20.632 |
| 13 mar 2024 | 116,00 | 118,49 | 115,99 | 116,30 | 113,27 | 63.707 |
| 12 mar 2024 | 115,05 | 117,96 | 115,00 | 115,65 | 112,64 | 20.336 |
| 11 mar 2024 | 113,85 | 117,20 | 114,00 | 116,90 | 113,85 | 56.367 |
| 08 mar 2024 | 114,00 | 114,80 | 113,10 | 113,15 | 110,20 | 59.995 |
| 07 mar 2024 | 113,65 | 114,10 | 112,70 | 113,45 | 110,49 | 6.058 |
| 06 mar 2024 | 112,10 | 114,00 | 111,60 | 114,30 | 111,32 | 11.709 |
| 05 mar 2024 | 111,65 | 114,30 | 111,30 | 112,40 | 109,47 | 28.064 |
| 04 mar 2024 | 111,35 | 112,70 | 109,80 | 110,90 | 108,01 | 24.850 |
| 01 mar 2024 | 110,40 | 111,80 | 110,00 | 110,30 | 107,43 | 37.776 |
| 29 feb 2024 | 108,50 | 111,70 | 107,20 | 110,20 | 107,33 | 35.040 |
| 28 feb 2024 | 107,75 | 108,20 | 107,30 | 107,55 | 104,75 | 15.766 |
| 27 feb 2024 | 108,40 | 108,81 | 107,90 | 108,30 | 105,48 | 12.703 |
| 26 feb 2024 | 109,45 | 109,50 | 108,50 | 109,05 | 106,21 | 28.989 |
| 23 feb 2024 | 110,50 | 111,00 | 109,60 | 109,65 | 106,79 | 118.131 |
| 22 feb 2024 | 111,05 | 111,47 | 109,50 | 109,35 | 106,50 | 17.306 |
| 21 feb 2024 | 110,00 | 110,20 | 108,60 | 109,85 | 106,99 | 12.362 |
| 20 feb 2024 | 108,60 | 111,50 | 108,90 | 109,05 | 106,21 | 41.017 |
| 19 feb 2024 | 107,55 | 108,91 | 107,80 | 107,65 | 104,85 | 8.845 |
| 16 feb 2024 | 108,50 | 108,60 | 107,70 | 108,80 | 105,97 | 25.856 |
| 15 feb 2024 | 108,00 | 108,50 | 106,70 | 107,45 | 104,65 | 19.166 |
| 14 feb 2024 | 103,85 | 107,30 | 103,20 | 105,65 | 102,90 | 69.824 |
| 13 feb 2024 | 104,40 | 105,20 | 101,70 | 102,32 | 99,66 | 33.936 |
| 12 feb 2024 | 103,63 | 106,00 | 102,20 | 105,85 | 103,09 | 65.882 |
| 09 feb 2024 | 108,50 | 107,40 | 103,79 | 104,78 | 102,05 | 102.026 |
| 08 feb 2024 | 122,40 | 123,00 | 120,00 | 120,30 | 117,17 | 20.438 |
| 07 feb 2024 | 122,60 | 123,10 | 121,60 | 122,70 | 119,50 | 9.664 |
| 06 feb 2024 | 122,60 | 123,40 | 122,10 | 122,50 | 119,31 | 32.525 |
| 05 feb 2024 | 123,05 | 124,60 | 122,29 | 123,35 | 120,14 | 9.381 |
| 02 feb 2024 | 122,70 | 125,00 | 122,49 | 123,75 | 120,53 | 21.327 |
| 01 feb 2024 | 121,45 | 123,20 | 121,89 | 122,00 | 118,82 | 4.881 |
| 31 gen 2024 | 122,50 | 123,30 | 121,80 | 122,70 | 119,50 | 19.649 |
| 30 gen 2024 | 123,15 | 124,00 | 121,40 | 121,25 | 118,09 | 10.345 |
| 29 gen 2024 | 127,15 | 127,71 | 125,70 | 126,70 | 123,40 | 8.873 |
| 26 gen 2024 | 125,45 | 127,39 | 125,40 | 125,85 | 122,57 | 10.650 |
| 25 gen 2024 | 125,05 | 126,61 | 125,30 | 125,05 | 121,79 | 33.717 |
| 24 gen 2024 | 124,00 | 125,29 | 123,70 | 124,30 | 121,06 | 4.407 |
| 23 gen 2024 | 124,20 | 123,70 | 122,69 | 123,15 | 119,94 | 15.472 |
| 22 gen 2024 | 120,40 | 122,59 | 120,20 | 121,75 | 118,58 | 24.520 |
| 19 gen 2024 | 122,50 | 123,50 | 120,60 | 122,70 | 119,50 | 7.954 |
| 18 gen 2024 | 125,65 | 125,10 | 122,60 | 122,40 | 119,21 | 13.206 |
| 17 gen 2024 | 124,60 | 125,70 | 123,70 | 125,55 | 122,28 | 38.527 |
| 16 gen 2024 | 125,65 | 128,00 | 126,00 | 127,45 | 124,13 | 3.145 |
| 15 gen 2024 | 129,80 | 130,60 | 128,10 | 130,20 | 126,81 | 19.916 |
| 12 gen 2024 | 128,30 | 130,41 | 126,20 | 127,85 | 124,52 | 14.533 |
| 11 gen 2024 | 128,30 | 130,00 | 125,69 | 126,80 | 123,50 | 23.587 |
| 10 gen 2024 | 129,15 | 130,50 | 128,00 | 129,85 | 126,47 | 9.355 |
| 09 gen 2024 | 128,40 | 129,70 | 127,40 | 129,75 | 126,37 | 11.206 |
| 08 gen 2024 | 126,30 | 129,20 | 125,30 | 128,60 | 125,25 | 18.457 |
| 05 gen 2024 | 130,50 | 131,50 | 128,91 | 130,80 | 127,39 | 1.711 |
| 04 gen 2024 | 130,50 | 131,50 | 130,20 | 130,80 | 127,39 | 16.002 |
| 03 gen 2024 | 134,30 | 134,50 | 130,58 | 131,55 | 128,12 | 19.195 |
| 02 gen 2024 | 135,05 | 136,10 | 133,50 | 136,00 | 132,46 | 33.354 |
| 29 dic 2023 | 135,15 | 136,70 | 135,10 | 135,65 | 132,12 | 2.298 |
| 28 dic 2023 | 134,90 | 135,90 | 134,60 | 135,05 | 131,53 | 12.412 |
| 27 dic 2023 | 132,90 | 135,00 | 134,00 | 133,05 | 129,58 | 3.365 |
| 22 dic 2023 | 131,85 | 133,90 | 131,70 | 131,85 | 128,42 | 194.285 |
| 21 dic 2023 | 132,40 | 133,20 | 130,39 | 131,35 | 127,93 | 17.161 |
| 20 dic 2023 | 132,20 | 133,40 | 131,10 | 132,00 | 128,56 | 12.705 |
| 19 dic 2023 | 130,30 | 133,00 | 131,60 | 131,85 | 128,42 | 8.834 |
| 18 dic 2023 | 131,55 | 131,40 | 130,00 | 130,10 | 126,71 | 8.905 |
| 15 dic 2023 | 133,15 | 134,70 | 131,60 | 133,75 | 130,27 | 19.234 |
| 14 dic 2023 | 131,45 | 136,40 | 132,10 | 132,50 | 129,05 | 33.373 |
| 13 dic 2023 | 129,35 | 131,60 | 128,70 | 130,20 | 126,81 | 11.945 |
| 12 dic 2023 | 128,90 | 130,40 | 128,40 | 129,05 | 125,69 | 15.149 |
| 11 dic 2023 | 127,75 | 129,50 | 127,40 | 128,10 | 124,76 | 6.085 |
| 08 dic 2023 | 129,45 | 129,80 | 127,81 | 128,70 | 125,35 | 14.103 |
| 07 dic 2023 | 129,25 | 130,20 | 128,80 | 128,80 | 125,44 | 1.832 |
| 06 dic 2023 | 129,65 | 132,00 | 129,20 | 129,45 | 126,08 | 8.969 |
| 05 dic 2023 | 124,20 | 129,80 | 124,40 | 129,25 | 125,88 | 16.535 |
| *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.