Italia markets close in 27 minutes
FTSE MIB
34.288,83 +349,08 (+1,03%) Dow Jones
38.250,27 +164,47 (+0,43%) Nasdaq
15.964,29 +352,53 (+2,26%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,56 -0,01 (-0,01%) Bitcoin EUR
59.888,84 +492,14 (+0,83%)
H & M Hennes & Mauritz AB (publ) (0HBP.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 03:40PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 177,10 | 179,95 | 177,10 | 179,95 | 179,95 | 2.038.755 |
| 25 apr 2024 | 177,88 | 179,00 | 176,25 | 176,27 | 176,27 | 2.829.716 |
| 24 apr 2024 | 181,65 | 183,47 | 177,65 | 178,95 | 178,95 | 2.629.425 |
| 23 apr 2024 | 176,15 | 181,76 | 176,15 | 180,15 | 180,15 | 5.714.864 |
| 22 apr 2024 | 172,88 | 176,25 | 169,20 | 174,50 | 174,50 | 3.711.519 |
| 19 apr 2024 | 169,25 | 171,15 | 167,60 | 171,15 | 171,15 | 768.488 |
| 18 apr 2024 | 169,68 | 171,05 | 165,05 | 169,68 | 169,68 | 363.805 |
| 17 apr 2024 | 167,80 | 173,45 | 167,60 | 170,15 | 170,15 | 1.776.645 |
| 16 apr 2024 | 164,70 | 169,25 | 164,00 | 168,23 | 168,23 | 1.843.324 |
| 15 apr 2024 | 164,18 | 167,25 | 164,15 | 165,93 | 165,93 | 1.016.079 |
| 12 apr 2024 | 166,23 | 167,65 | 164,32 | 166,23 | 166,23 | 753.060 |
| 11 apr 2024 | 164,80 | 165,95 | 163,55 | 164,73 | 164,73 | 273.460 |
| 10 apr 2024 | 166,27 | 168,05 | 164,60 | 165,90 | 165,90 | 799.896 |
| 09 apr 2024 | 166,25 | 167,55 | 164,90 | 166,25 | 166,25 | 237.962 |
| 08 apr 2024 | 165,88 | 167,60 | 164,65 | 167,50 | 167,50 | 949.806 |
| 05 apr 2024 | 166,90 | 169,30 | 165,45 | 166,43 | 166,43 | 1.049.584 |
| 04 apr 2024 | 167,27 | 168,85 | 166,75 | 167,27 | 167,27 | 588.022 |
| 03 apr 2024 | 166,88 | 170,00 | 165,50 | 168,60 | 168,60 | 3.568.233 |
| 02 apr 2024 | 173,63 | 174,58 | 165,50 | 166,35 | 166,35 | 2.079.896 |
| 28 mar 2024 | 178,71 | 179,64 | 174,56 | 177,58 | 177,58 | 428.677 |
| 27 mar 2024 | 172,88 | 180,12 | 171,20 | 177,58 | 177,58 | 3.003.236 |
| 26 mar 2024 | 151,27 | 154,90 | 150,42 | 154,35 | 154,35 | 480.070 |
| 25 mar 2024 | 151,94 | 152,60 | 149,86 | 151,90 | 151,90 | 3.568.283 |
| 22 mar 2024 | 151,84 | 153,14 | 151,50 | 151,84 | 151,84 | 204.618 |
| 21 mar 2024 | 151,69 | 154,04 | 151,46 | 153,43 | 153,43 | 330.171 |
| 20 mar 2024 | 147,95 | 150,96 | 147,48 | 150,78 | 150,78 | 801.288 |
| 19 mar 2024 | 145,23 | 148,22 | 145,04 | 148,24 | 148,24 | 1.261.470 |
| 18 mar 2024 | 145,84 | 146,92 | 145,02 | 145,84 | 145,84 | 5.645.451 |
| 15 mar 2024 | 146,94 | 147,96 | 145,88 | 147,14 | 147,14 | 562.763 |
| 14 mar 2024 | 147,51 | 148,74 | 147,04 | 147,68 | 147,68 | 338.821 |
| 13 mar 2024 | 145,17 | 147,36 | 143,18 | 146,73 | 146,73 | 739.325 |
| 12 mar 2024 | 142,75 | 144,26 | 138,28 | 144,17 | 144,17 | 1.461.159 |
| 11 mar 2024 | 140,12 | 142,79 | 139,30 | 141,60 | 141,60 | 544.678 |
| 08 mar 2024 | 140,28 | 140,96 | 139,48 | 140,28 | 140,28 | 1.200.720 |
| 07 mar 2024 | 139,34 | 140,88 | 138,36 | 140,78 | 140,78 | 1.933.816 |
| 06 mar 2024 | 139,44 | 142,76 | 139,24 | 142,35 | 142,35 | 1.605.008 |
| 05 mar 2024 | 137,14 | 139,24 | 136,26 | 138,99 | 138,99 | 342.780 |
| 04 mar 2024 | 140,92 | 140,96 | 137,30 | 137,96 | 137,96 | 334.536 |
| 01 mar 2024 | 140,60 | 142,18 | 140,20 | 142,15 | 142,15 | 461.045 |
| 29 feb 2024 | 141,43 | 142,30 | 139,80 | 141,18 | 141,18 | 458.936 |
| 28 feb 2024 | 141,79 | 142,70 | 139,32 | 140,28 | 140,28 | 611.895 |
| 27 feb 2024 | 140,67 | 142,76 | 139,98 | 142,21 | 142,21 | 811.348 |
| 26 feb 2024 | 141,11 | 142,06 | 140,06 | 141,11 | 141,11 | 931.633 |
| 23 feb 2024 | 140,34 | 141,23 | 139,40 | 140,34 | 140,34 | 1.155.652 |
| 22 feb 2024 | 144,39 | 144,14 | 139,16 | 139,76 | 139,76 | 1.213.470 |
| 21 feb 2024 | 142,94 | 144,88 | 141,60 | 144,39 | 144,39 | 1.194.811 |
| 20 feb 2024 | 141,61 | 142,80 | 140,92 | 141,61 | 141,61 | 202.572 |
| 19 feb 2024 | 141,78 | 143,44 | 141,22 | 141,89 | 141,89 | 1.273.473 |
| 16 feb 2024 | 142,29 | 143,34 | 140,76 | 142,29 | 142,29 | 2.106.719 |
| 15 feb 2024 | 141,75 | 143,02 | 141,50 | 141,75 | 141,75 | 224.526 |
| 14 feb 2024 | 139,26 | 141,32 | 139,28 | 140,88 | 140,88 | 572.242 |
| 13 feb 2024 | 141,06 | 142,08 | 138,00 | 138,17 | 138,17 | 1.235.492 |
| 12 feb 2024 | 140,82 | 141,74 | 139,60 | 140,82 | 140,82 | 1.196.653 |
| 09 feb 2024 | 139,73 | 141,98 | 139,64 | 141,18 | 141,18 | 395.032 |
| 08 feb 2024 | 140,07 | 140,92 | 138,36 | 139,95 | 139,95 | 487.966 |
| 07 feb 2024 | 141,67 | 141,82 | 138,08 | 138,76 | 138,76 | 498.413 |
| 06 feb 2024 | 140,74 | 142,48 | 139,98 | 142,18 | 142,18 | 391.316 |
| 05 feb 2024 | 142,91 | 143,66 | 139,65 | 139,78 | 139,78 | 2.072.727 |
| 02 feb 2024 | 142,80 | 145,86 | 142,80 | 144,30 | 144,30 | 6.074.573 |
| 01 feb 2024 | 146,12 | 146,44 | 143,93 | 144,64 | 144,64 | 2.434.181 |
| 31 gen 2024 | 152,04 | 156,20 | 144,10 | 147,60 | 147,60 | 1.693.638 |
| 30 gen 2024 | 167,87 | 168,40 | 166,10 | 167,90 | 167,90 | 1.688.069 |
| 29 gen 2024 | 166,22 | 167,40 | 164,28 | 166,10 | 166,10 | 441.167 |
| 26 gen 2024 | 166,82 | 168,00 | 165,80 | 166,52 | 166,52 | 797.291 |
| 25 gen 2024 | 162,28 | 165,94 | 161,58 | 165,61 | 165,61 | 323.977 |
| 24 gen 2024 | 163,20 | 164,26 | 162,38 | 163,20 | 163,20 | 1.479.639 |
| 23 gen 2024 | 159,53 | 162,30 | 159,48 | 161,22 | 161,22 | 402.638 |
| 22 gen 2024 | 159,20 | 161,04 | 154,88 | 157,98 | 157,98 | 1.789.472 |
| 19 gen 2024 | 162,33 | 162,38 | 158,02 | 158,88 | 158,88 | 267.553 |
| 18 gen 2024 | 162,15 | 163,78 | 161,12 | 162,15 | 162,15 | 183.612 |
| 17 gen 2024 | 163,05 | 163,12 | 159,00 | 159,68 | 159,68 | 1.006.493 |
| 16 gen 2024 | 168,04 | 168,72 | 165,76 | 166,23 | 166,23 | 746.670 |
| 15 gen 2024 | 168,18 | 169,46 | 167,74 | 169,37 | 169,37 | 221.661 |
| 12 gen 2024 | 167,85 | 171,34 | 167,60 | 169,61 | 169,61 | 302.962 |
| 11 gen 2024 | 169,13 | 170,60 | 167,62 | 169,13 | 169,13 | 205.083 |
| 10 gen 2024 | 168,22 | 168,96 | 167,34 | 168,22 | 168,22 | 754.390 |
| 09 gen 2024 | 168,91 | 169,10 | 167,24 | 167,13 | 167,13 | 959.323 |
| 08 gen 2024 | 167,01 | 168,98 | 165,62 | 168,62 | 168,62 | 968.616 |
| 05 gen 2024 | 166,82 | 167,12 | 164,90 | 169,56 | 169,56 | 386.915 |
| 04 gen 2024 | 169,56 | 171,00 | 168,32 | 169,56 | 169,56 | 139.192 |
| 03 gen 2024 | 175,92 | 175,98 | 168,78 | 168,82 | 168,82 | 165.004 |
| 02 gen 2024 | 177,62 | 178,72 | 174,66 | 175,72 | 175,72 | 246.221 |
| 29 dic 2023 | 176,49 | 177,36 | 176,30 | 176,49 | 176,49 | 65.359 |
| 28 dic 2023 | 178,05 | 178,20 | 176,04 | 176,26 | 176,26 | 57.015 |
| 27 dic 2023 | 176,67 | 178,18 | 175,40 | 176,67 | 176,67 | 67.321 |
| 22 dic 2023 | 179,56 | 179,76 | 176,14 | 177,58 | 177,58 | 345.226 |
| 21 dic 2023 | 180,61 | 182,40 | 180,10 | 180,61 | 180,61 | 570.392 |
| 20 dic 2023 | 182,19 | 183,10 | 179,46 | 180,28 | 180,28 | 396.444 |
| 19 dic 2023 | 181,67 | 182,10 | 180,24 | 181,67 | 181,67 | 85.452 |
| 18 dic 2023 | 177,44 | 182,34 | 176,72 | 181,08 | 181,08 | 2.655.492 |
| 15 dic 2023 | 174,90 | 180,02 | 174,92 | 177,17 | 177,17 | 652.257 |
| 14 dic 2023 | 176,71 | 178,34 | 173,56 | 176,71 | 176,71 | 3.340.573 |
| 13 dic 2023 | 175,34 | 177,38 | 173,60 | 175,89 | 175,89 | 230.317 |
| 12 dic 2023 | 176,24 | 177,22 | 173,48 | 176,24 | 176,24 | 1.516.338 |
| 11 dic 2023 | 172,54 | 176,70 | 172,56 | 176,16 | 176,16 | 373.587 |
| 08 dic 2023 | 170,30 | 173,78 | 170,04 | 172,03 | 172,03 | 233.207 |
| 07 dic 2023 | 169,11 | 170,62 | 168,80 | 169,15 | 169,15 | 308.151 |
| 06 dic 2023 | 170,21 | 170,52 | 168,44 | 169,47 | 169,47 | 656.224 |
| 05 dic 2023 | 174,53 | 176,74 | 172,04 | 172,67 | 172,67 | 229.557 |
| 04 dic 2023 | 171,87 | 176,52 | 171,74 | 175,54 | 175,54 | 160.159 |
| *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.