Italia markets closed
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0725 +0,0054 (+0,50%) Bitcoin EUR
26.105,74 -86,75 (-0,33%) CMC Crypto 200
606,97 +7,30 (+1,22%)
H & M Hennes & Mauritz AB (publ) (0HBP.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:16PM GMT
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 121,68 | 123,00 | 120,10 | 122,29 | 122,29 | 1.129.582 |
| 17 mar 2023 | 125,63 | 126,50 | 121,54 | 122,20 | 122,20 | 211.085 |
| 16 mar 2023 | 124,64 | 125,88 | 122,16 | 124,66 | 124,66 | 1.087.750 |
| 15 mar 2023 | 130,59 | 131,30 | 121,88 | 130,59 | 130,59 | 1.522.661 |
| 14 mar 2023 | 132,72 | 135,14 | 131,70 | 134,12 | 134,12 | 412.137 |
| 13 mar 2023 | 133,39 | 134,30 | 130,04 | 133,34 | 133,34 | 3.186.100 |
| 10 mar 2023 | 132,92 | 133,46 | 131,36 | 132,77 | 132,77 | 4.611.982 |
| 09 mar 2023 | 134,49 | 136,30 | 134,14 | 136,21 | 136,21 | 548.427 |
| 08 mar 2023 | 133,73 | 135,30 | 133,64 | 133,96 | 133,96 | 103.697 |
| 07 mar 2023 | 135,15 | 136,36 | 133,28 | 133,79 | 133,79 | 381.061 |
| 06 mar 2023 | 134,10 | 137,50 | 134,00 | 136,00 | 136,00 | 362.763 |
| 03 mar 2023 | 132,27 | 133,78 | 132,20 | 132,78 | 132,78 | 146.520 |
| 02 mar 2023 | 130,18 | 133,24 | 130,22 | 132,75 | 132,75 | 229.030 |
| 01 mar 2023 | 131,98 | 133,06 | 130,62 | 130,72 | 130,72 | 348.001 |
| 28 feb 2023 | 130,94 | 132,88 | 130,26 | 132,20 | 132,20 | 572.065 |
| 27 feb 2023 | 129,61 | 131,16 | 128,68 | 129,74 | 129,74 | 283.356 |
| 24 feb 2023 | 126,35 | 126,80 | 125,02 | 124,96 | 124,96 | 342.046 |
| 23 feb 2023 | 126,41 | 127,66 | 125,71 | 126,79 | 126,79 | 460.740 |
| 22 feb 2023 | 127,14 | 127,80 | 125,24 | 125,80 | 125,80 | 576.296 |
| 21 feb 2023 | 129,90 | 129,96 | 126,88 | 128,10 | 128,10 | 178.920 |
| 20 feb 2023 | 130,83 | 131,20 | 128,78 | 129,56 | 129,56 | 72.773 |
| 17 feb 2023 | 128,91 | 131,40 | 127,76 | 131,37 | 131,37 | 164.338 |
| 16 feb 2023 | 128,02 | 129,68 | 127,62 | 129,58 | 129,58 | 157.279 |
| 15 feb 2023 | 127,20 | 128,48 | 126,48 | 127,27 | 127,27 | 1.883.392 |
| 14 feb 2023 | 128,56 | 129,28 | 126,70 | 127,29 | 127,29 | 190.489 |
| 13 feb 2023 | 127,42 | 128,94 | 123,84 | 128,62 | 128,62 | 234.048 |
| 10 feb 2023 | 133,21 | 133,12 | 128,72 | 130,28 | 130,28 | 422.219 |
| 09 feb 2023 | 137,09 | 137,28 | 132,72 | 134,42 | 134,42 | 525.117 |
| 08 feb 2023 | 135,17 | 136,48 | 134,66 | 135,18 | 135,18 | 266.192 |
| 07 feb 2023 | 134,86 | 135,52 | 132,76 | 133,73 | 133,73 | 447.017 |
| 06 feb 2023 | 136,42 | 137,04 | 134,38 | 134,85 | 134,85 | 236.721 |
| 03 feb 2023 | 136,43 | 138,04 | 135,16 | 137,68 | 137,68 | 369.225 |
| 02 feb 2023 | 131,96 | 137,12 | 131,50 | 136,91 | 136,91 | 1.037.109 |
| 01 feb 2023 | 128,10 | 130,34 | 127,58 | 129,36 | 129,36 | 607.291 |
| 31 gen 2023 | 129,05 | 129,98 | 127,08 | 128,43 | 128,43 | 1.486.833 |
| 30 gen 2023 | 128,70 | 130,00 | 126,04 | 129,11 | 129,11 | 720.439 |
| 27 gen 2023 | 121,77 | 126,80 | 121,18 | 125,32 | 125,32 | 3.653.622 |
| 26 gen 2023 | 128,90 | 131,44 | 127,20 | 131,41 | 131,41 | 2.381.601 |
| 25 gen 2023 | 128,16 | 128,40 | 126,82 | 126,91 | 126,91 | 521.464 |
| 24 gen 2023 | 127,95 | 128,66 | 126,98 | 127,95 | 127,95 | 120.525 |
| 23 gen 2023 | 126,38 | 127,28 | 125,36 | 126,56 | 126,56 | 341.750 |
| 20 gen 2023 | 126,25 | 126,80 | 123,72 | 125,28 | 125,28 | 579.456 |
| 19 gen 2023 | 127,76 | 128,16 | 125,34 | 126,33 | 126,33 | 523.116 |
| 18 gen 2023 | 128,53 | 130,02 | 127,52 | 128,89 | 128,89 | 183.341 |
| 17 gen 2023 | 130,73 | 130,80 | 127,04 | 128,25 | 128,25 | 499.056 |
| 16 gen 2023 | 130,56 | 131,44 | 130,06 | 130,64 | 130,64 | 282.847 |
| 13 gen 2023 | 131,52 | 131,74 | 128,42 | 128,95 | 128,95 | 737.809 |
| 12 gen 2023 | 130,44 | 132,12 | 130,22 | 132,18 | 132,18 | 559.940 |
| 11 gen 2023 | 127,95 | 131,16 | 128,00 | 131,04 | 131,04 | 496.067 |
| 10 gen 2023 | 128,30 | 128,84 | 126,84 | 126,85 | 126,85 | 911.717 |
| 09 gen 2023 | 128,83 | 130,04 | 126,96 | 128,77 | 128,77 | 790.621 |
| 06 gen 2023 | 120,41 | 120,41 | 120,41 | 120,41 | 120,41 | - |
| 05 gen 2023 | 122,01 | 127,28 | 122,64 | 120,41 | 120,41 | 653.895 |
| 04 gen 2023 | 117,12 | 121,22 | 116,88 | 120,41 | 120,41 | 632.239 |
| 03 gen 2023 | 115,96 | 117,58 | 116,11 | 117,15 | 117,15 | 998.834 |
| 30 dic 2022 | 113,94 | 114,04 | 112,22 | 113,82 | 113,82 | 306.930 |
| 29 dic 2022 | 112,54 | 114,32 | 111,82 | 113,63 | 113,63 | 362.451 |
| 28 dic 2022 | 113,32 | 114,20 | 112,60 | 113,32 | 113,32 | 797.724 |
| 23 dic 2022 | 112,00 | 113,56 | 111,86 | 113,09 | 113,09 | 332.118 |
| 22 dic 2022 | 112,94 | 114,06 | 111,66 | 111,97 | 111,97 | 102.544 |
| 21 dic 2022 | 110,78 | 113,18 | 110,88 | 113,10 | 113,10 | 504.783 |
| 20 dic 2022 | 110,19 | 110,84 | 108,86 | 109,17 | 109,17 | 306.674 |
| 19 dic 2022 | 111,85 | 112,96 | 111,04 | 112,31 | 112,31 | 224.758 |
| 16 dic 2022 | 111,83 | 112,50 | 109,88 | 111,42 | 111,42 | 1.856.085 |
| 15 dic 2022 | 117,80 | 117,94 | 111,24 | 111,46 | 111,46 | 1.313.712 |
| 14 dic 2022 | 120,37 | 120,62 | 118,06 | 120,04 | 120,04 | 476.254 |
| 13 dic 2022 | 116,24 | 170,00 | 115,46 | 119,98 | 119,98 | 571.795 |
| 12 dic 2022 | 116,12 | 115,72 | 113,78 | 114,84 | 114,84 | 1.447.807 |
| 09 dic 2022 | 117,43 | 117,80 | 116,50 | 117,66 | 117,66 | 589.665 |
| 08 dic 2022 | 116,97 | 117,94 | 115,46 | 116,27 | 116,27 | 186.953 |
| 07 dic 2022 | 114,34 | 117,58 | 114,06 | 116,57 | 116,57 | 582.302 |
| 06 dic 2022 | 119,58 | 119,08 | 114,38 | 114,53 | 114,53 | 769.687 |
| 05 dic 2022 | 120,56 | 121,24 | 119,74 | 120,66 | 120,66 | 2.299.819 |
| 02 dic 2022 | 118,77 | 121,26 | 117,92 | 120,67 | 120,67 | 735.061 |
| 01 dic 2022 | 117,99 | 119,98 | 116,60 | 117,10 | 117,10 | 699.786 |
| 30 nov 2022 | 118,14 | 118,88 | 116,64 | 117,43 | 117,43 | 920.549 |
| 29 nov 2022 | 117,51 | 119,46 | 117,12 | 117,47 | 117,47 | 330.718 |
| 28 nov 2022 | 117,35 | 117,54 | 115,65 | 116,69 | 116,69 | 823.388 |
| 25 nov 2022 | 118,56 | 119,30 | 117,52 | 118,49 | 118,49 | 324.831 |
| 24 nov 2022 | 118,14 | 118,68 | 117,33 | 118,35 | 118,35 | 116.555 |
| 23 nov 2022 | 117,61 | 119,34 | 116,76 | 118,65 | 118,65 | 430.571 |
| 22 nov 2022 | 116,08 | 117,72 | 114,48 | 117,14 | 117,14 | 297.044 |
| 21 nov 2022 | 117,60 | 117,69 | 115,36 | 116,44 | 116,44 | 258.420 |
| 18 nov 2022 | 115,66 | 118,48 | 115,86 | 118,43 | 118,43 | 1.288.284 |
| 17 nov 2022 | 118,23 | 119,06 | 114,92 | 115,73 | 115,73 | 2.023.749 |
| 16 nov 2022 | 124,26 | 124,86 | 117,72 | 118,05 | 118,05 | 1.303.088 |
| 15 nov 2022 | 124,81 | 125,30 | 117,50 | 124,66 | 124,66 | 9.669.136 |
| 14 nov 2022 | 124,86 | 125,54 | 123,12 | 124,42 | 124,42 | 784.085 |
| 11 nov 2022 | 120,91 | 123,94 | 120,70 | 123,66 | 123,66 | 1.639.789 |
| 10 nov 2022 | 114,28 | 120,52 | 112,56 | 120,17 | 120,17 | 1.821.841 |
| 10 nov 2022 | 3.25 Dividendo | |||||
| 09 nov 2022 | 117,79 | 118,26 | 116,66 | 117,65 | 114,40 | 1.858.831 |
| 08 nov 2022 | 116,21 | 118,58 | 116,20 | 117,48 | 114,23 | 188.977 |
| 07 nov 2022 | 115,55 | 117,04 | 115,04 | 116,71 | 113,49 | 294.132 |
| 04 nov 2022 | 111,66 | 116,02 | 111,59 | 111,03 | 107,96 | 366.750 |
| 03 nov 2022 | 113,45 | 113,18 | 110,08 | 111,03 | 107,96 | 1.051.241 |
| 02 nov 2022 | 114,35 | 114,86 | 113,34 | 114,42 | 111,26 | 700.863 |
| 01 nov 2022 | 111,71 | 115,52 | 111,92 | 114,23 | 111,07 | 11.912.327 |
| 31 ott 2022 | 111,73 | 112,36 | 110,80 | 111,56 | 108,48 | 691.540 |
| 28 ott 2022 | 112,20 | 113,78 | 110,40 | 111,35 | 108,27 | 1.998.206 |
| *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.
