Italia markets close in 7 hours 8 minutes
FTSE MIB
33.933,96 +187,30 (+0,56%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,63 +0,63 (+0,80%) Bitcoin EUR
53.903,05 +914,59 (+1,73%)
Intrum AB (publ) (0H9P.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 08:42AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 26,94 | 27,10 | 26,94 | 27,10 | 27,10 | 4.063 |
| 01 mag 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 30 apr 2024 | 26,16 | 26,47 | 26,02 | 26,08 | 26,08 | 4.177 |
| 29 apr 2024 | 25,45 | 26,35 | 24,61 | 26,08 | 26,08 | 15.824 |
| 26 apr 2024 | 23,05 | 25,63 | 22,90 | 25,02 | 25,02 | 66.841 |
| 25 apr 2024 | 20,86 | 23,11 | 21,12 | 22,41 | 22,41 | 38.386 |
| 24 apr 2024 | 20,65 | 21,86 | 21,12 | 21,28 | 21,28 | 65.334 |
| 23 apr 2024 | 21,84 | 23,37 | 21,89 | 23,34 | 23,34 | 50.833 |
| 22 apr 2024 | 20,92 | 21,96 | 21,02 | 21,60 | 21,60 | 109.202 |
| 19 apr 2024 | 21,55 | 21,54 | 20,50 | 20,84 | 20,84 | 32.859 |
| 18 apr 2024 | 21,32 | 22,04 | 21,16 | 21,85 | 21,85 | 48.639 |
| 17 apr 2024 | 22,05 | 22,17 | 21,34 | 21,53 | 21,53 | 85.149 |
| 16 apr 2024 | 20,39 | 22,36 | 21,05 | 22,01 | 22,01 | 44.271 |
| 15 apr 2024 | 23,02 | 23,01 | 21,24 | 21,40 | 21,40 | 53.234 |
| 12 apr 2024 | 24,42 | 24,55 | 23,00 | 23,12 | 23,12 | 134.353 |
| 11 apr 2024 | 24,61 | 25,20 | 23,79 | 23,88 | 23,88 | 94.127 |
| 10 apr 2024 | 25,93 | 26,15 | 24,48 | 24,57 | 24,57 | 57.956 |
| 09 apr 2024 | 26,48 | 26,58 | 25,71 | 25,95 | 25,95 | 50.572 |
| 08 apr 2024 | 26,56 | 26,60 | 26,13 | 26,57 | 26,57 | 31.880 |
| 05 apr 2024 | 27,28 | 27,62 | 26,32 | 26,51 | 26,51 | 83.850 |
| 04 apr 2024 | 27,00 | 29,35 | 26,35 | 27,80 | 27,80 | 73.235 |
| 03 apr 2024 | 24,99 | 27,01 | 24,75 | 27,09 | 27,09 | 15.927 |
| 02 apr 2024 | 25,69 | 27,22 | 25,63 | 26,34 | 26,34 | 60.493 |
| 28 mar 2024 | 25,42 | 25,91 | 24,70 | 25,09 | 25,09 | 27.628 |
| 27 mar 2024 | 26,20 | 26,59 | 24,80 | 25,09 | 25,09 | 26.223 |
| 26 mar 2024 | 25,37 | 27,69 | 24,66 | 26,35 | 26,35 | 58.820 |
| 25 mar 2024 | 28,40 | 29,89 | 22,81 | 25,86 | 25,86 | 1.071.437 |
| 22 mar 2024 | 22,07 | 24,70 | 21,15 | 24,62 | 24,62 | 352.963 |
| 21 mar 2024 | 19,92 | 22,19 | 17,50 | 20,61 | 20,61 | 289.250 |
| 20 mar 2024 | 13,27 | 19,06 | 13,98 | 18,96 | 18,96 | 341.053 |
| 19 mar 2024 | 11,22 | 13,82 | 11,22 | 13,59 | 13,59 | 262.635 |
| 18 mar 2024 | 16,05 | 18,55 | 16,08 | 17,57 | 17,57 | 279.738 |
| 15 mar 2024 | 18,71 | 18,31 | 15,55 | 16,71 | 16,71 | 197.567 |
| 14 mar 2024 | 25,30 | 26,09 | 20,70 | 21,92 | 21,92 | 242.884 |
| 13 mar 2024 | 26,05 | 25,87 | 25,05 | 25,17 | 25,17 | 97.433 |
| 12 mar 2024 | 25,75 | 27,82 | 26,00 | 26,46 | 26,46 | 84.808 |
| 11 mar 2024 | 25,68 | 26,17 | 25,00 | 25,63 | 25,63 | 40.315 |
| 08 mar 2024 | 26,74 | 27,48 | 25,71 | 26,22 | 26,22 | 72.330 |
| 07 mar 2024 | 29,03 | 27,81 | 23,76 | 27,55 | 27,55 | 220.487 |
| 06 mar 2024 | 31,47 | 31,38 | 29,10 | 30,01 | 30,01 | 349.821 |
| 05 mar 2024 | 32,76 | 32,82 | 30,99 | 31,44 | 31,44 | 57.819 |
| 04 mar 2024 | 33,62 | 33,75 | 32,51 | 32,83 | 32,83 | 46.108 |
| 01 mar 2024 | 34,39 | 34,65 | 33,53 | 33,63 | 33,63 | 84.217 |
| 29 feb 2024 | 32,83 | 34,91 | 32,66 | 34,31 | 34,31 | 264.203 |
| 28 feb 2024 | 33,39 | 33,03 | 32,61 | 32,90 | 32,90 | 30.803 |
| 27 feb 2024 | 34,38 | 34,17 | 32,35 | 33,53 | 33,53 | 189.178 |
| 26 feb 2024 | 35,36 | 35,25 | 33,80 | 34,46 | 34,46 | 36.691 |
| 23 feb 2024 | 36,79 | 36,59 | 34,80 | 35,15 | 35,15 | 65.803 |
| 22 feb 2024 | 36,49 | 36,87 | 36,03 | 36,84 | 36,84 | 47.593 |
| 21 feb 2024 | 36,35 | 36,60 | 35,34 | 35,78 | 35,78 | 45.293 |
| 20 feb 2024 | 38,01 | 37,82 | 36,56 | 36,76 | 36,76 | 38.664 |
| 19 feb 2024 | 36,17 | 38,04 | 36,70 | 37,83 | 37,83 | 33.514 |
| 16 feb 2024 | 36,38 | 38,22 | 35,88 | 36,31 | 36,31 | 66.601 |
| 15 feb 2024 | 35,94 | 36,98 | 34,84 | 36,30 | 36,30 | 93.304 |
| 14 feb 2024 | 36,74 | 36,22 | 35,19 | 35,76 | 35,76 | 89.828 |
| 13 feb 2024 | 38,94 | 39,25 | 36,12 | 36,47 | 36,47 | 98.825 |
| 12 feb 2024 | 35,22 | 38,98 | 35,05 | 38,65 | 38,65 | 182.703 |
| 09 feb 2024 | 37,38 | 36,37 | 34,03 | 34,49 | 34,49 | 106.736 |
| 08 feb 2024 | 35,06 | 39,58 | 35,55 | 38,45 | 38,45 | 113.515 |
| 07 feb 2024 | 37,31 | 36,94 | 33,82 | 35,28 | 35,28 | 244.546 |
| 06 feb 2024 | 40,85 | 41,60 | 36,75 | 37,53 | 37,53 | 231.630 |
| 05 feb 2024 | 53,80 | 53,92 | 39,01 | 39,04 | 39,04 | 202.110 |
| 02 feb 2024 | 57,71 | 57,70 | 52,94 | 53,13 | 53,13 | 71.888 |
| 01 feb 2024 | 61,00 | 61,00 | 56,98 | 56,95 | 56,95 | 69.982 |
| 31 gen 2024 | 63,82 | 64,40 | 60,30 | 61,73 | 61,73 | 83.165 |
| 30 gen 2024 | 66,86 | 65,84 | 63,62 | 64,06 | 64,06 | 68.615 |
| 29 gen 2024 | 69,74 | 70,03 | 67,14 | 67,81 | 67,81 | 33.316 |
| 26 gen 2024 | 66,77 | 70,60 | 64,00 | 70,29 | 70,29 | 140.967 |
| 25 gen 2024 | 69,34 | 71,78 | 65,98 | 66,84 | 66,84 | 286.630 |
| 24 gen 2024 | 67,29 | 68,56 | 64,68 | 64,71 | 64,71 | 62.535 |
| 23 gen 2024 | 73,69 | 75,32 | 62,72 | 67,01 | 67,01 | 120.119 |
| 22 gen 2024 | 69,85 | 69,54 | 68,92 | 68,93 | 68,93 | 53.974 |
| 19 gen 2024 | 72,12 | 72,22 | 67,18 | 68,19 | 68,19 | 54.455 |
| 18 gen 2024 | 68,53 | 72,07 | 68,24 | 71,81 | 71,81 | 44.629 |
| 17 gen 2024 | 67,44 | 69,10 | 67,46 | 68,55 | 68,55 | 42.084 |
| 16 gen 2024 | 70,70 | 71,88 | 67,82 | 68,27 | 68,27 | 79.254 |
| 15 gen 2024 | 71,62 | 73,88 | 70,50 | 70,71 | 70,71 | 308.025 |
| 12 gen 2024 | 70,20 | 74,74 | 71,64 | 73,46 | 73,46 | 333.137 |
| 11 gen 2024 | 69,22 | 70,48 | 68,24 | 69,82 | 69,82 | 38.673 |
| 10 gen 2024 | 70,41 | 70,06 | 68,03 | 68,07 | 68,07 | 48.725 |
| 09 gen 2024 | 73,48 | 73,46 | 69,96 | 70,75 | 70,75 | 109.373 |
| 08 gen 2024 | 69,36 | 73,50 | 69,30 | 73,23 | 73,23 | 87.242 |
| 05 gen 2024 | 69,00 | 69,00 | 67,98 | 69,13 | 69,13 | 21.787 |
| 04 gen 2024 | 67,11 | 69,70 | 66,92 | 69,13 | 69,13 | 119.973 |
| 03 gen 2024 | 69,53 | 69,41 | 66,64 | 66,58 | 66,58 | 67.834 |
| 02 gen 2024 | 70,26 | 72,50 | 68,68 | 69,65 | 69,65 | 33.181 |
| 29 dic 2023 | 70,38 | 71,48 | 69,78 | 71,27 | 71,27 | 24.310 |
| 28 dic 2023 | 70,34 | 71,84 | 69,84 | 70,48 | 70,48 | 55.801 |
| 27 dic 2023 | 67,04 | 69,60 | 66,90 | 69,28 | 69,28 | 33.609 |
| 22 dic 2023 | 65,09 | 67,28 | 64,94 | 66,62 | 66,62 | 119.496 |
| 21 dic 2023 | 65,69 | 65,50 | 63,78 | 64,49 | 64,49 | 46.574 |
| 20 dic 2023 | 67,01 | 69,08 | 65,70 | 65,90 | 65,90 | 76.477 |
| 19 dic 2023 | 62,17 | 67,08 | 62,06 | 66,69 | 66,69 | 83.122 |
| 18 dic 2023 | 59,12 | 62,68 | 59,37 | 60,92 | 60,92 | 123.409 |
| 15 dic 2023 | 59,03 | 63,48 | 58,80 | 60,41 | 60,41 | 53.148 |
| 14 dic 2023 | 56,85 | 60,10 | 56,92 | 58,04 | 58,04 | 69.952 |
| 13 dic 2023 | 55,79 | 56,26 | 55,00 | 55,54 | 55,54 | 21.171 |
| 12 dic 2023 | 57,21 | 56,88 | 55,52 | 55,77 | 55,77 | 63.033 |
| 11 dic 2023 | 56,94 | 57,64 | 56,44 | 57,08 | 57,08 | 30.446 |
| 08 dic 2023 | 56,75 | 58,76 | 57,10 | 57,15 | 57,15 | 19.502 |
| *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.