Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.392,86 +765,71 (+1,28%)
Fastighets AB Balder (publ) (0H2Z.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 65,58 | 66,83 | 65,58 | 65,64 | 65,64 | 126.277 |
| 18 apr 2024 | 65,84 | 66,44 | 64,86 | 65,61 | 65,61 | 250.202 |
| 17 apr 2024 | 66,08 | 66,67 | 64,90 | 66,03 | 66,03 | 425.743 |
| 16 apr 2024 | 66,90 | 67,58 | 66,18 | 66,59 | 66,59 | 287.584 |
| 15 apr 2024 | 67,84 | 69,40 | 67,71 | 67,82 | 67,82 | 388.244 |
| 12 apr 2024 | 70,40 | 70,50 | 67,50 | 70,21 | 70,21 | 324.502 |
| 11 apr 2024 | 68,44 | 69,00 | 66,72 | 67,31 | 67,31 | 587.235 |
| 10 apr 2024 | 72,74 | 73,30 | 69,62 | 69,77 | 69,77 | 1.056.225 |
| 09 apr 2024 | 74,66 | 74,66 | 72,62 | 73,26 | 73,26 | 490.934 |
| 08 apr 2024 | 73,20 | 75,43 | 73,20 | 75,28 | 75,28 | 115.188 |
| 05 apr 2024 | 72,80 | 73,60 | 72,20 | 73,44 | 73,44 | 240.574 |
| 04 apr 2024 | 75,92 | 75,92 | 74,66 | 75,22 | 75,22 | 100.919 |
| 03 apr 2024 | 76,40 | 77,40 | 76,00 | 76,20 | 76,20 | 342.091 |
| 02 apr 2024 | 78,56 | 78,56 | 76,08 | 77,80 | 77,80 | 635.480 |
| 28 mar 2024 | 78,50 | 79,08 | 77,80 | 77,99 | 77,99 | 59.533 |
| 27 mar 2024 | 76,40 | 78,38 | 76,40 | 77,77 | 77,77 | 70.267 |
| 26 mar 2024 | 77,58 | 77,58 | 76,56 | 76,93 | 76,93 | 71.198 |
| 25 mar 2024 | 77,28 | 78,08 | 76,66 | 77,15 | 77,15 | 290.177 |
| 22 mar 2024 | 76,08 | 77,50 | 75,88 | 77,00 | 77,00 | 589.815 |
| 21 mar 2024 | 74,66 | 76,24 | 74,66 | 75,69 | 75,69 | 264.571 |
| 20 mar 2024 | 71,10 | 72,82 | 70,88 | 71,96 | 71,96 | 647.244 |
| 19 mar 2024 | 69,96 | 71,83 | 69,38 | 71,41 | 71,41 | 134.736 |
| 18 mar 2024 | 71,88 | 73,18 | 69,42 | 72,14 | 72,14 | 442.122 |
| 15 mar 2024 | 71,60 | 72,28 | 70,38 | 71,49 | 71,49 | 239.933 |
| 14 mar 2024 | 73,78 | 74,52 | 72,00 | 72,05 | 72,05 | 173.856 |
| 13 mar 2024 | 71,04 | 71,56 | 70,46 | 71,56 | 71,56 | 565.528 |
| 12 mar 2024 | 72,86 | 73,06 | 70,58 | 71,38 | 71,38 | 90.495 |
| 11 mar 2024 | 72,56 | 73,26 | 71,78 | 71,78 | 71,78 | 115.385 |
| 08 mar 2024 | 68,68 | 72,32 | 68,44 | 71,97 | 71,97 | 460.535 |
| 07 mar 2024 | 66,28 | 69,54 | 65,60 | 68,15 | 68,15 | 472.005 |
| 06 mar 2024 | 66,16 | 68,02 | 66,16 | 66,34 | 66,34 | 177.538 |
| 05 mar 2024 | 65,78 | 67,62 | 65,78 | 65,95 | 65,95 | 486.700 |
| 04 mar 2024 | 67,70 | 68,00 | 65,82 | 66,02 | 66,02 | 149.280 |
| 01 mar 2024 | 65,18 | 67,36 | 65,16 | 67,34 | 67,34 | 276.380 |
| 29 feb 2024 | 64,42 | 65,46 | 64,24 | 64,32 | 64,32 | 273.142 |
| 28 feb 2024 | 65,32 | 65,32 | 63,14 | 64,93 | 64,93 | 576.995 |
| 27 feb 2024 | 65,00 | 66,04 | 64,60 | 65,28 | 65,28 | 1.503.196 |
| 26 feb 2024 | 65,38 | 65,48 | 64,58 | 65,11 | 65,11 | 715.031 |
| 23 feb 2024 | 66,54 | 66,54 | 64,52 | 65,73 | 65,73 | 224.612 |
| 22 feb 2024 | 63,50 | 66,32 | 62,84 | 63,99 | 63,99 | 66.949 |
| 21 feb 2024 | 65,08 | 65,56 | 63,02 | 63,23 | 63,23 | 663.270 |
| 20 feb 2024 | 65,72 | 65,94 | 65,18 | 65,71 | 65,71 | 238.829 |
| 19 feb 2024 | 67,36 | 67,56 | 65,66 | 66,47 | 66,47 | 560.979 |
| 16 feb 2024 | 67,00 | 67,16 | 66,06 | 66,94 | 66,94 | 1.600.366 |
| 15 feb 2024 | 64,64 | 67,00 | 64,41 | 64,41 | 64,41 | 402.684 |
| 14 feb 2024 | 63,70 | 64,38 | 63,38 | 63,77 | 63,77 | 151.559 |
| 13 feb 2024 | 66,80 | 67,28 | 62,84 | 66,99 | 66,99 | 339.661 |
| 12 feb 2024 | 63,92 | 65,66 | 63,79 | 65,11 | 65,11 | 824.489 |
| 09 feb 2024 | 65,92 | 67,00 | 63,38 | 65,31 | 65,31 | 424.593 |
| 08 feb 2024 | 67,18 | 67,48 | 66,34 | 66,41 | 66,41 | 200.335 |
| 07 feb 2024 | 66,52 | 68,32 | 66,32 | 67,40 | 67,40 | 47.541 |
| 06 feb 2024 | 67,98 | 67,98 | 66,30 | 67,56 | 67,56 | 135.380 |
| 05 feb 2024 | 68,56 | 68,98 | 67,02 | 67,34 | 67,34 | 66.318 |
| 02 feb 2024 | 69,84 | 70,44 | 67,88 | 68,31 | 68,31 | 84.352 |
| 01 feb 2024 | 67,40 | 71,70 | 67,40 | 69,39 | 69,39 | 102.028 |
| 31 gen 2024 | 69,78 | 70,54 | 69,42 | 70,32 | 70,32 | 32.745 |
| 30 gen 2024 | 69,34 | 69,96 | 68,98 | 69,36 | 69,36 | 952.280 |
| 29 gen 2024 | 67,36 | 69,48 | 67,36 | 68,67 | 68,67 | 34.438 |
| 26 gen 2024 | 66,10 | 68,18 | 65,83 | 65,83 | 65,83 | 198.000 |
| 25 gen 2024 | 65,18 | 67,12 | 65,04 | 66,48 | 66,48 | 82.688 |
| 24 gen 2024 | 65,80 | 65,96 | 65,40 | 65,92 | 65,92 | 36.877 |
| 23 gen 2024 | 65,16 | 65,42 | 63,52 | 64,38 | 64,38 | 99.563 |
| 22 gen 2024 | 65,86 | 65,86 | 63,70 | 64,30 | 64,30 | 77.633 |
| 19 gen 2024 | 65,40 | 65,56 | 63,58 | 63,85 | 63,85 | 102.467 |
| 18 gen 2024 | 64,52 | 64,76 | 63,40 | 64,19 | 64,19 | 87.137 |
| 17 gen 2024 | 63,50 | 64,02 | 62,64 | 63,29 | 63,29 | 4.346.729 |
| 16 gen 2024 | 65,98 | 66,74 | 64,58 | 65,13 | 65,13 | 107.598 |
| 15 gen 2024 | 68,14 | 68,88 | 65,91 | 67,01 | 67,01 | 421.884 |
| 12 gen 2024 | 68,92 | 69,18 | 67,46 | 68,22 | 68,22 | 181.868 |
| 11 gen 2024 | 70,04 | 70,54 | 66,98 | 67,23 | 67,23 | 317.576 |
| 10 gen 2024 | 67,18 | 69,36 | 67,18 | 68,70 | 68,70 | 62.693 |
| 09 gen 2024 | 68,36 | 68,52 | 67,40 | 67,60 | 67,60 | 89.883 |
| 08 gen 2024 | 67,62 | 68,54 | 66,14 | 67,07 | 67,07 | 80.831 |
| 05 gen 2024 | 68,08 | 68,50 | 67,26 | 67,81 | 67,81 | 134.300 |
| 04 gen 2024 | 69,44 | 70,84 | 68,36 | 70,02 | 70,02 | 1.331.469 |
| 03 gen 2024 | 69,62 | 70,00 | 68,22 | 69,39 | 69,39 | 1.980.450 |
| 02 gen 2024 | 70,60 | 71,48 | 69,11 | 69,47 | 69,47 | 161.433 |
| 29 dic 2023 | 71,64 | 71,80 | 71,28 | 71,67 | 71,67 | 36.721 |
| 28 dic 2023 | 71,68 | 71,84 | 71,26 | 71,62 | 71,62 | 17.732 |
| 27 dic 2023 | 71,34 | 72,38 | 70,86 | 71,36 | 71,36 | 304.011 |
| 22 dic 2023 | 69,58 | 71,40 | 69,58 | 70,36 | 70,36 | 151.688 |
| 21 dic 2023 | 68,42 | 70,10 | 68,42 | 69,83 | 69,83 | 91.041 |
| 20 dic 2023 | 70,14 | 70,52 | 68,22 | 69,19 | 69,19 | 1.248.815 |
| 19 dic 2023 | 69,88 | 70,40 | 69,14 | 69,59 | 69,59 | 181.703 |
| 18 dic 2023 | 69,74 | 69,78 | 68,22 | 69,46 | 69,46 | 559.101 |
| 15 dic 2023 | 70,82 | 72,00 | 69,66 | 70,47 | 70,47 | 837.338 |
| 14 dic 2023 | 70,48 | 73,78 | 70,00 | 70,76 | 70,76 | 1.691.860 |
| 13 dic 2023 | 66,54 | 66,56 | 64,84 | 65,59 | 65,59 | 762.850 |
| 12 dic 2023 | 65,50 | 66,14 | 64,92 | 65,50 | 65,50 | 288.609 |
| 11 dic 2023 | 64,08 | 66,54 | 64,04 | 66,12 | 66,12 | 163.968 |
| 08 dic 2023 | 67,34 | 67,44 | 64,94 | 65,20 | 65,20 | 223.902 |
| 07 dic 2023 | 65,76 | 67,84 | 64,78 | 66,39 | 66,39 | 408.759 |
| 06 dic 2023 | 64,96 | 66,58 | 64,96 | 65,66 | 65,66 | 1.398.790 |
| 05 dic 2023 | 63,94 | 66,98 | 63,40 | 66,82 | 66,82 | 1.596.111 |
| 04 dic 2023 | 63,24 | 64,14 | 63,06 | 63,37 | 63,37 | 1.550.588 |
| 01 dic 2023 | 62,26 | 63,02 | 61,44 | 62,52 | 62,52 | 95.273 |
| 30 nov 2023 | 62,20 | 63,00 | 61,85 | 62,28 | 62,28 | 3.280.614 |
| 29 nov 2023 | 63,30 | 63,44 | 61,92 | 63,40 | 63,40 | 2.530.708 |
| 28 nov 2023 | 62,60 | 63,42 | 61,30 | 61,99 | 61,99 | 496.325 |
| 27 nov 2023 | 61,88 | 63,38 | 61,62 | 62,99 | 62,99 | 147.953 |
| *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.