Italia markets close in 8 minutes
FTSE MIB
34.309,12 +584,30 (+1,73%) Dow Jones
38.464,24 +224,26 (+0,59%) Nasdaq
15.688,09 +236,79 (+1,53%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,69 +0,79 (+0,96%) Bitcoin EUR
62.291,80 +769,23 (+1,25%)
Swedbank AB (publ) (0H6T.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 04:01PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 218,20 | 219,70 | 216,70 | 219,70 | 219,70 | 279.322 |
| 22 apr 2024 | 215,10 | 216,60 | 213,80 | 215,10 | 215,10 | 163.631 |
| 19 apr 2024 | 211,60 | 214,90 | 211,10 | 213,70 | 213,70 | 171.725 |
| 18 apr 2024 | 212,80 | 213,20 | 210,20 | 212,65 | 212,65 | 310.640 |
| 17 apr 2024 | 210,25 | 213,20 | 208,00 | 212,45 | 212,45 | 202.940 |
| 16 apr 2024 | 212,15 | 211,80 | 209,00 | 208,95 | 208,95 | 253.715 |
| 15 apr 2024 | 217,25 | 217,90 | 214,20 | 214,95 | 214,95 | 263.342 |
| 12 apr 2024 | 217,80 | 219,60 | 215,46 | 217,80 | 217,80 | 265.295 |
| 11 apr 2024 | 221,05 | 222,70 | 215,10 | 216,40 | 216,40 | 246.832 |
| 10 apr 2024 | 219,30 | 223,30 | 217,90 | 221,65 | 221,65 | 332.536 |
| 09 apr 2024 | 222,40 | 223,70 | 218,39 | 220,05 | 220,05 | 1.492.364 |
| 08 apr 2024 | 217,90 | 222,34 | 217,50 | 220,15 | 220,15 | 1.165.567 |
| 05 apr 2024 | 212,65 | 218,50 | 211,50 | 217,15 | 217,15 | 873.839 |
| 04 apr 2024 | 214,95 | 215,40 | 212,20 | 212,65 | 212,65 | 394.511 |
| 03 apr 2024 | 213,60 | 216,70 | 213,40 | 214,35 | 214,35 | 4.257.411 |
| 02 apr 2024 | 213,40 | 214,60 | 212,30 | 213,40 | 213,40 | 5.017.807 |
| 28 mar 2024 | 211,70 | 212,66 | 209,00 | 210,40 | 210,40 | 1.065.123 |
| 27 mar 2024 | 216,90 | 218,70 | 209,90 | 210,40 | 210,40 | 10.183.893 |
| 27 mar 2024 | 15.15 Dividendo | |||||
| 26 mar 2024 | 226,80 | 232,70 | 226,50 | 231,45 | 216,30 | 1.052.904 |
| 25 mar 2024 | 224,75 | 227,35 | 224,40 | 227,10 | 212,23 | 278.126 |
| 22 mar 2024 | 230,40 | 231,05 | 223,80 | 224,30 | 209,62 | 1.033.253 |
| 21 mar 2024 | 227,50 | 230,30 | 225,65 | 228,95 | 213,96 | 1.715.303 |
| 20 mar 2024 | 226,70 | 227,00 | 224,70 | 226,70 | 211,86 | 2.719.861 |
| 19 mar 2024 | 225,50 | 227,30 | 224,10 | 225,35 | 210,60 | 14.909.649 |
| 18 mar 2024 | 228,65 | 229,20 | 224,40 | 226,25 | 211,44 | 11.067.513 |
| 15 mar 2024 | 231,30 | 232,80 | 226,60 | 226,80 | 211,95 | 310.354 |
| 14 mar 2024 | 232,75 | 233,50 | 231,70 | 232,75 | 217,51 | 17.542.159 |
| 13 mar 2024 | 232,65 | 234,10 | 231,20 | 232,65 | 217,42 | 15.516.869 |
| 12 mar 2024 | 229,50 | 232,50 | 229,20 | 231,30 | 216,16 | 2.179.985 |
| 11 mar 2024 | 230,70 | 230,50 | 228,20 | 228,25 | 213,31 | 305.387 |
| 08 mar 2024 | 230,90 | 233,60 | 229,70 | 233,20 | 217,94 | 214.132 |
| 07 mar 2024 | 228,80 | 231,30 | 228,10 | 230,90 | 215,79 | 529.734 |
| 06 mar 2024 | 230,45 | 232,40 | 229,60 | 230,45 | 215,37 | 8.277.419 |
| 05 mar 2024 | 228,85 | 230,80 | 227,50 | 228,70 | 213,73 | 263.907 |
| 04 mar 2024 | 229,10 | 229,60 | 227,80 | 229,10 | 214,10 | 231.583 |
| 01 mar 2024 | 229,10 | 231,30 | 228,90 | 231,10 | 215,97 | 246.478 |
| 29 feb 2024 | 224,45 | 228,60 | 221,20 | 226,65 | 211,81 | 1.020.682 |
| 28 feb 2024 | 222,55 | 226,50 | 222,30 | 224,95 | 210,23 | 790.735 |
| 27 feb 2024 | 221,75 | 222,60 | 220,60 | 221,75 | 207,23 | 2.013.503 |
| 26 feb 2024 | 221,60 | 222,30 | 221,00 | 221,40 | 206,91 | 3.415.078 |
| 23 feb 2024 | 222,45 | 222,40 | 218,50 | 221,80 | 207,28 | 219.262 |
| 22 feb 2024 | 219,40 | 223,70 | 218,90 | 221,65 | 207,14 | 606.553 |
| 21 feb 2024 | 218,20 | 219,40 | 217,10 | 217,65 | 203,40 | 253.879 |
| 20 feb 2024 | 217,80 | 218,69 | 217,30 | 218,00 | 203,73 | 463.785 |
| 19 feb 2024 | 218,55 | 220,30 | 216,50 | 219,15 | 204,81 | 604.198 |
| 16 feb 2024 | 217,10 | 218,70 | 216,90 | 217,10 | 202,89 | 1.111.877 |
| 15 feb 2024 | 213,20 | 216,50 | 204,40 | 215,70 | 201,58 | 616.440 |
| 14 feb 2024 | 213,45 | 214,70 | 212,10 | 213,10 | 199,15 | 153.098 |
| 13 feb 2024 | 214,00 | 215,20 | 212,78 | 213,65 | 199,67 | 2.920.143 |
| 12 feb 2024 | 209,70 | 214,40 | 209,50 | 214,15 | 200,13 | 437.229 |
| 09 feb 2024 | 210,40 | 211,00 | 208,30 | 210,35 | 196,58 | 10.642.350 |
| 08 feb 2024 | 213,30 | 214,89 | 210,30 | 211,05 | 197,24 | 2.741.948 |
| 07 feb 2024 | 211,70 | 216,20 | 210,00 | 214,10 | 200,09 | 1.385.608 |
| 06 feb 2024 | 213,40 | 213,70 | 211,20 | 213,20 | 199,24 | 178.709 |
| 05 feb 2024 | 214,45 | 216,80 | 211,90 | 212,30 | 198,40 | 4.318.668 |
| 02 feb 2024 | 213,60 | 215,80 | 212,30 | 213,65 | 199,67 | 345.527 |
| 01 feb 2024 | 212,80 | 214,30 | 210,40 | 212,75 | 198,82 | 899.331 |
| 31 gen 2024 | 215,70 | 215,90 | 212,60 | 213,35 | 199,38 | 1.273.105 |
| 30 gen 2024 | 213,80 | 215,70 | 213,20 | 214,15 | 200,13 | 413.581 |
| 29 gen 2024 | 212,55 | 214,70 | 212,10 | 212,70 | 198,78 | 545.123 |
| 26 gen 2024 | 213,55 | 214,80 | 210,90 | 213,55 | 199,57 | 7.219.539 |
| 25 gen 2024 | 202,13 | 213,50 | 202,10 | 212,55 | 198,64 | 832.916 |
| 24 gen 2024 | 196,50 | 202,40 | 188,40 | 201,10 | 187,94 | 4.931.328 |
| 23 gen 2024 | 200,65 | 200,70 | 198,85 | 200,65 | 187,52 | 2.585.692 |
| 22 gen 2024 | 198,45 | 200,20 | 198,60 | 198,45 | 185,46 | 765.587 |
| 19 gen 2024 | 199,55 | 199,90 | 196,50 | 198,10 | 185,13 | 734.123 |
| 18 gen 2024 | 199,00 | 199,65 | 196,85 | 198,88 | 185,86 | 2.620.680 |
| 17 gen 2024 | 196,80 | 198,75 | 195,40 | 198,88 | 185,86 | 1.112.482 |
| 16 gen 2024 | 206,10 | 205,68 | 198,52 | 199,65 | 186,58 | 214.173 |
| 15 gen 2024 | 208,80 | 209,30 | 206,20 | 206,40 | 192,89 | 322.609 |
| 12 gen 2024 | 206,25 | 208,30 | 206,00 | 206,25 | 192,75 | 196.168 |
| 11 gen 2024 | 206,70 | 207,80 | 205,40 | 207,65 | 194,06 | 117.553 |
| 10 gen 2024 | 204,80 | 206,50 | 204,20 | 204,90 | 191,49 | 322.058 |
| 09 gen 2024 | 207,00 | 207,00 | 203,50 | 204,90 | 191,49 | 944.261 |
| 08 gen 2024 | 206,50 | 208,00 | 206,10 | 206,50 | 192,98 | 1.304.587 |
| 05 gen 2024 | 206,30 | 207,10 | 205,40 | 206,95 | 193,40 | 151.460 |
| 04 gen 2024 | 202,68 | 207,40 | 202,40 | 206,95 | 193,40 | 380.286 |
| 03 gen 2024 | 205,70 | 205,70 | 201,70 | 203,63 | 190,30 | 682.669 |
| 02 gen 2024 | 202,93 | 205,40 | 202,00 | 205,40 | 191,96 | 601.034 |
| 29 dic 2023 | 201,88 | 203,50 | 200,40 | 201,88 | 188,66 | 291.493 |
| 28 dic 2023 | 202,07 | 202,04 | 201,10 | 202,18 | 188,94 | 274.519 |
| 27 dic 2023 | 199,25 | 201,90 | 198,95 | 201,20 | 188,03 | 380.617 |
| 22 dic 2023 | 197,25 | 199,95 | 197,03 | 197,25 | 184,34 | 1.074.525 |
| 21 dic 2023 | 196,88 | 197,60 | 195,55 | 196,88 | 183,99 | 963.929 |
| 20 dic 2023 | 200,90 | 202,26 | 195,85 | 196,70 | 183,82 | 2.021.793 |
| 19 dic 2023 | 202,82 | 202,92 | 200,20 | 200,65 | 187,52 | 1.102.655 |
| 18 dic 2023 | 203,27 | 205,20 | 201,70 | 203,13 | 189,83 | 626.476 |
| 15 dic 2023 | 203,07 | 205,00 | 202,90 | 203,48 | 190,16 | 809.051 |
| 14 dic 2023 | 203,27 | 203,90 | 200,90 | 201,15 | 187,98 | 2.183.966 |
| 13 dic 2023 | 199,32 | 203,20 | 199,75 | 201,30 | 188,12 | 800.892 |
| 12 dic 2023 | 200,90 | 202,70 | 199,66 | 200,90 | 187,75 | 463.778 |
| 11 dic 2023 | 198,73 | 201,00 | 198,05 | 200,95 | 187,80 | 271.372 |
| 08 dic 2023 | 198,02 | 198,80 | 196,20 | 198,02 | 185,06 | 146.949 |
| 07 dic 2023 | 194,60 | 198,90 | 194,65 | 197,60 | 184,67 | 2.127.457 |
| 06 dic 2023 | 196,57 | 197,10 | 194,94 | 196,57 | 183,71 | 1.045.258 |
| 05 dic 2023 | 195,30 | 196,75 | 194,35 | 195,30 | 182,52 | 261.186 |
| 04 dic 2023 | 194,40 | 195,84 | 194,05 | 194,07 | 181,37 | 834.242 |
| 01 dic 2023 | 192,90 | 195,00 | 191,40 | 194,93 | 182,17 | 1.188.760 |
| 30 nov 2023 | 193,75 | 194,70 | 192,33 | 194,50 | 181,77 | 562.798 |
| *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.