Italia markets close in 7 hours 10 minutes
FTSE MIB
26.349,23 +142,56 (+0,54%) Dow Jones
32.432,08 +194,55 (+0,60%) Nasdaq
11.768,84 -55,12 (-0,47%) Nikkei 225
27.518,25 +41,38 (+0,15%) Petrolio
73,26 +0,45 (+0,62%) Bitcoin EUR
24.911,21 -769,41 (-3,00%)
Fastighets AB Balder (publ) (0H2Z.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Al 08:49AM BST. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mar 2023 | 39,17 | 39,17 | 39,01 | 39,01 | 39,01 | 1.726 |
| 27 mar 2023 | 39,14 | 40,01 | 38,75 | 39,39 | 39,39 | 454.638 |
| 24 mar 2023 | 40,08 | 40,80 | 38,65 | 40,77 | 40,77 | 614.486 |
| 23 mar 2023 | 40,76 | 40,89 | 40,18 | 40,89 | 40,89 | 358.993 |
| 22 mar 2023 | 42,31 | 42,31 | 40,64 | 40,69 | 40,69 | 367.336 |
| 21 mar 2023 | 44,11 | 44,46 | 43,60 | 44,13 | 44,13 | 980.137 |
| 20 mar 2023 | 43,53 | 44,28 | 43,21 | 44,01 | 44,01 | 724.672 |
| 17 mar 2023 | 46,27 | 46,36 | 43,56 | 44,09 | 44,09 | 1.280.692 |
| 16 mar 2023 | 47,19 | 47,19 | 44,08 | 45,29 | 45,29 | 871.341 |
| 15 mar 2023 | 47,09 | 47,59 | 45,34 | 46,25 | 46,25 | 738.794 |
| 14 mar 2023 | 48,00 | 48,46 | 47,53 | 47,99 | 47,99 | 779.075 |
| 13 mar 2023 | 45,50 | 47,58 | 44,42 | 47,35 | 47,35 | 1.745.701 |
| 10 mar 2023 | 46,47 | 46,80 | 45,10 | 45,35 | 45,35 | 3.616.338 |
| 09 mar 2023 | 49,51 | 49,51 | 47,23 | 47,72 | 47,72 | 2.549.354 |
| 08 mar 2023 | 50,10 | 50,55 | 49,33 | 49,89 | 49,89 | 1.322.541 |
| 07 mar 2023 | 51,72 | 51,72 | 50,43 | 50,55 | 50,55 | 243.921 |
| 06 mar 2023 | 51,16 | 51,35 | 49,38 | 51,29 | 51,29 | 670.435 |
| 03 mar 2023 | 50,37 | 51,15 | 50,17 | 50,97 | 50,97 | 997.666 |
| 02 mar 2023 | 50,30 | 50,43 | 49,36 | 50,30 | 50,30 | 2.555.536 |
| 01 mar 2023 | 49,90 | 50,15 | 49,30 | 49,53 | 49,53 | 318.926 |
| 28 feb 2023 | 50,58 | 52,24 | 50,57 | 51,38 | 51,38 | 2.818.372 |
| 27 feb 2023 | 49,82 | 51,04 | 49,82 | 50,57 | 50,57 | 791.713 |
| 24 feb 2023 | 51,55 | 51,80 | 49,38 | 49,53 | 49,53 | 1.332.958 |
| 23 feb 2023 | 51,87 | 52,02 | 50,88 | 51,57 | 51,57 | 313.605 |
| 22 feb 2023 | 50,21 | 51,77 | 50,07 | 50,07 | 50,07 | 3.230.287 |
| 21 feb 2023 | 52,79 | 52,79 | 50,07 | 51,10 | 51,10 | 1.589.871 |
| 20 feb 2023 | 53,60 | 54,15 | 52,85 | 53,34 | 53,34 | 2.908.940 |
| 17 feb 2023 | 53,75 | 54,90 | 53,04 | 53,83 | 53,83 | 8.354.874 |
| 16 feb 2023 | 53,38 | 55,52 | 51,86 | 53,76 | 53,76 | 6.871.364 |
| 15 feb 2023 | 56,63 | 57,65 | 56,63 | 56,80 | 56,80 | 152.131 |
| 14 feb 2023 | 57,46 | 59,32 | 57,06 | 57,85 | 57,85 | 383.144 |
| 13 feb 2023 | 54,50 | 56,99 | 54,11 | 56,99 | 56,99 | 407.881 |
| 10 feb 2023 | 54,37 | 57,80 | 53,88 | 55,85 | 55,85 | 1.152.627 |
| 09 feb 2023 | 54,77 | 55,91 | 52,74 | 54,19 | 54,19 | 683.042 |
| 08 feb 2023 | 57,09 | 57,59 | 55,62 | 57,00 | 57,00 | 109.729 |
| 07 feb 2023 | 54,27 | 54,81 | 53,41 | 54,61 | 54,61 | 217.106 |
| 06 feb 2023 | 57,03 | 58,88 | 54,96 | 57,01 | 57,01 | 865.196 |
| 03 feb 2023 | 60,89 | 62,89 | 59,19 | 59,46 | 59,46 | 271.316 |
| 02 feb 2023 | 58,24 | 61,86 | 56,46 | 60,46 | 60,46 | 892.310 |
| 01 feb 2023 | 55,23 | 55,55 | 54,60 | 54,78 | 54,78 | 115.639 |
| 31 gen 2023 | 54,13 | 54,58 | 53,38 | 53,99 | 53,99 | 303.741 |
| 30 gen 2023 | 55,56 | 56,99 | 54,27 | 55,25 | 55,25 | 720.208 |
| 27 gen 2023 | 57,38 | 58,20 | 57,14 | 57,14 | 57,14 | 386.587 |
| 26 gen 2023 | 57,66 | 57,96 | 56,50 | 57,79 | 57,79 | 325.677 |
| 25 gen 2023 | 56,80 | 57,31 | 55,92 | 56,35 | 56,35 | 1.246.734 |
| 24 gen 2023 | 58,06 | 58,06 | 57,12 | 57,63 | 57,63 | 147.304 |
| 23 gen 2023 | 57,37 | 57,92 | 56,53 | 57,64 | 57,64 | 250.077 |
| 20 gen 2023 | 55,86 | 57,12 | 55,03 | 55,08 | 55,08 | 285.006 |
| 19 gen 2023 | 56,65 | 56,65 | 55,39 | 55,77 | 55,77 | 2.307.626 |
| 18 gen 2023 | 58,96 | 59,66 | 57,22 | 58,26 | 58,26 | 183.948 |
| 17 gen 2023 | 60,02 | 60,34 | 58,39 | 59,17 | 59,17 | 567.460 |
| 16 gen 2023 | 57,84 | 60,13 | 57,45 | 59,80 | 59,80 | 715.398 |
| 13 gen 2023 | 57,66 | 58,87 | 57,41 | 57,41 | 57,41 | 88.545 |
| 12 gen 2023 | 57,99 | 59,42 | 57,30 | 58,86 | 58,86 | 369.177 |
| 11 gen 2023 | 54,67 | 56,97 | 53,70 | 54,97 | 54,97 | 891.346 |
| 10 gen 2023 | 53,12 | 54,03 | 53,00 | 53,65 | 53,65 | 207.599 |
| 09 gen 2023 | 52,42 | 53,72 | 50,87 | 52,58 | 52,58 | 395.535 |
| 06 gen 2023 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
| 05 gen 2023 | 53,30 | 53,33 | 51,63 | 52,85 | 52,85 | 209.892 |
| 04 gen 2023 | 52,26 | 53,74 | 52,18 | 52,64 | 52,64 | 2.065.096 |
| 03 gen 2023 | 51,17 | 52,26 | 51,17 | 51,64 | 51,64 | 878.081 |
| 30 dic 2022 | 50,00 | 50,00 | 48,51 | 49,28 | 49,28 | 49.886 |
| 29 dic 2022 | 48,47 | 49,88 | 48,31 | 49,46 | 49,46 | 119.836 |
| 28 dic 2022 | 49,00 | 49,88 | 48,78 | 49,22 | 49,22 | 494.760 |
| 23 dic 2022 | 49,32 | 50,03 | 48,41 | 48,41 | 48,41 | 59.729 |
| 22 dic 2022 | 48,83 | 49,06 | 47,76 | 48,34 | 48,34 | 47.514 |
| 21 dic 2022 | 47,29 | 49,21 | 47,29 | 48,98 | 48,98 | 210.645 |
| 20 dic 2022 | 45,63 | 46,62 | 45,66 | 46,09 | 46,09 | 129.755 |
| 19 dic 2022 | 48,49 | 48,93 | 46,76 | 48,07 | 48,07 | 698.956 |
| 16 dic 2022 | 51,07 | 54,06 | 49,04 | 50,47 | 50,47 | 1.720.420 |
| 15 dic 2022 | 51,84 | 53,55 | 50,85 | 53,11 | 53,11 | 213.181 |
| 14 dic 2022 | 52,34 | 54,03 | 51,63 | 53,31 | 53,31 | 2.294.584 |
| 13 dic 2022 | 49,42 | 53,47 | 48,63 | 52,09 | 52,09 | 949.638 |
| 12 dic 2022 | 50,06 | 50,59 | 48,76 | 49,19 | 49,19 | 298.082 |
| 09 dic 2022 | 48,69 | 50,40 | 48,50 | 50,13 | 50,13 | 499.364 |
| 08 dic 2022 | 49,31 | 49,59 | 47,00 | 49,31 | 49,31 | 231.892 |
| 07 dic 2022 | 47,60 | 48,31 | 47,47 | 48,12 | 48,12 | 330.283 |
| 06 dic 2022 | 48,13 | 49,38 | 48,08 | 48,91 | 48,91 | 934.052 |
| 05 dic 2022 | 48,36 | 50,00 | 47,98 | 48,99 | 48,99 | 520.678 |
| 02 dic 2022 | 47,40 | 49,13 | 47,10 | 48,19 | 48,19 | 240.946 |
| 01 dic 2022 | 47,22 | 48,15 | 46,97 | 47,56 | 47,56 | 147.223 |
| 30 nov 2022 | 48,13 | 48,13 | 46,00 | 46,07 | 46,07 | 752.008 |
| 29 nov 2022 | 47,46 | 48,20 | 46,89 | 46,89 | 46,89 | 607.293 |
| 28 nov 2022 | 47,91 | 48,03 | 46,80 | 47,38 | 47,38 | 283.324 |
| 25 nov 2022 | 46,60 | 47,79 | 46,47 | 47,74 | 47,74 | 300.736 |
| 24 nov 2022 | 49,80 | 49,80 | 46,65 | 47,53 | 47,53 | 394.043 |
| 23 nov 2022 | 45,95 | 46,49 | 44,32 | 45,04 | 45,04 | 296.104 |
| 22 nov 2022 | 44,81 | 47,04 | 44,81 | 46,40 | 46,40 | 695.697 |
| 21 nov 2022 | 45,98 | 46,29 | 45,27 | 45,53 | 45,53 | 361.059 |
| 18 nov 2022 | 45,73 | 46,51 | 45,63 | 46,10 | 46,10 | 142.042 |
| 17 nov 2022 | 46,73 | 46,74 | 45,57 | 45,57 | 45,57 | 692.540 |
| 16 nov 2022 | 48,21 | 50,24 | 46,63 | 47,60 | 47,60 | 590.957 |
| 15 nov 2022 | 50,36 | 50,37 | 48,35 | 50,24 | 50,24 | 587.642 |
| 14 nov 2022 | 50,72 | 51,63 | 50,61 | 51,44 | 51,44 | 1.351.700 |
| 11 nov 2022 | 50,00 | 51,43 | 49,13 | 49,83 | 49,83 | 605.375 |
| 10 nov 2022 | 42,40 | 49,67 | 41,97 | 49,00 | 49,00 | 527.821 |
| 09 nov 2022 | 42,26 | 44,06 | 42,24 | 42,84 | 42,84 | 255.386 |
| 08 nov 2022 | 42,30 | 43,97 | 42,30 | 43,60 | 43,60 | 210.296 |
| 07 nov 2022 | 41,31 | 43,51 | 41,31 | 43,07 | 43,07 | 124.413 |
| 04 nov 2022 | 40,90 | 41,71 | 40,90 | 41,05 | 41,05 | 249.857 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
