Italia markets open in 7 hours 5 minutes
Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
33.141,26 -304,64 (-0,91%) EUR/USD
1,0772 +0,0003 (+0,03%) Bitcoin EUR
40.750,69 -176,92 (-0,43%) CMC Crypto 200
893,55 +650,87 (+268,20%)
H & M Hennes & Mauritz AB (publ) (0HBP.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:47PM GMT
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 168,98 | 170,52 | 168,44 | 169,47 | 169,47 | 664.365 |
| 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 |
| 01 dic 2023 | 168,59 | 172,14 | 168,26 | 170,58 | 170,58 | 486.730 |
| 30 nov 2023 | 167,65 | 171,14 | 166,86 | 169,32 | 169,32 | 5.308.927 |
| 29 nov 2023 | 174,38 | 175,56 | 173,80 | 174,06 | 174,06 | 255.680 |
| 28 nov 2023 | 174,30 | 175,56 | 172,56 | 174,30 | 174,30 | 1.349.000 |
| 27 nov 2023 | 173,74 | 175,16 | 173,50 | 173,90 | 173,90 | 3.349.168 |
| 24 nov 2023 | 173,06 | 174,04 | 172,48 | 173,06 | 173,06 | 615.710 |
| 23 nov 2023 | 171,57 | 175,00 | 170,90 | 173,35 | 173,35 | 3.213.752 |
| 22 nov 2023 | 169,31 | 171,43 | 167,36 | 169,89 | 169,89 | 1.273.338 |
| 21 nov 2023 | 167,96 | 170,96 | 167,88 | 169,76 | 169,76 | 879.622 |
| 20 nov 2023 | 167,77 | 170,30 | 167,52 | 167,80 | 167,80 | 817.044 |
| 17 nov 2023 | 162,99 | 167,83 | 162,74 | 166,47 | 166,47 | 491.795 |
| 16 nov 2023 | 163,83 | 164,98 | 159,66 | 160,39 | 160,39 | 1.281.184 |
| 15 nov 2023 | 159,05 | 164,20 | 157,34 | 163,89 | 163,89 | 7.655.255 |
| 14 nov 2023 | 154,64 | 158,40 | 153,46 | 157,80 | 157,80 | 1.220.984 |
| 13 nov 2023 | 155,52 | 155,84 | 154,08 | 155,52 | 155,52 | 1.830.713 |
| 10 nov 2023 | 157,02 | 157,12 | 154,70 | 155,43 | 155,43 | 1.205.929 |
| 09 nov 2023 | 159,10 | 159,66 | 157,34 | 157,40 | 157,40 | 321.805 |
| 09 nov 2023 | 3.25 Dividendo | |||||
| 08 nov 2023 | 161,33 | 164,16 | 160,14 | 163,02 | 159,77 | 2.502.141 |
| 07 nov 2023 | 157,11 | 161,60 | 155,86 | 160,40 | 157,20 | 876.712 |
| 06 nov 2023 | 159,84 | 160,72 | 156,42 | 156,45 | 153,33 | 440.590 |
| 03 nov 2023 | 158,36 | 160,82 | 158,26 | 158,84 | 155,67 | 141.854 |
| 02 nov 2023 | 153,88 | 159,06 | 153,74 | 158,84 | 155,67 | 880.361 |
| 01 nov 2023 | 150,34 | 154,36 | 150,28 | 153,47 | 150,41 | 9.821.749 |
| 31 ott 2023 | 147,10 | 150,60 | 146,74 | 150,31 | 147,31 | 282.113 |
| 30 ott 2023 | 145,58 | 147,48 | 145,36 | 147,12 | 144,19 | 108.907 |
| 27 ott 2023 | 148,23 | 148,32 | 144,26 | 145,05 | 142,16 | 1.628.646 |
| 26 ott 2023 | 148,10 | 148,50 | 146,62 | 148,10 | 145,15 | 1.066.089 |
| 25 ott 2023 | 151,83 | 152,04 | 148,52 | 148,64 | 145,68 | 1.180.268 |
| 24 ott 2023 | 151,39 | 152,64 | 150,78 | 151,39 | 148,37 | 200.928 |
| 23 ott 2023 | 151,08 | 151,90 | 148,56 | 150,07 | 147,08 | 253.360 |
| 20 ott 2023 | 151,49 | 151,52 | 149,80 | 151,02 | 148,01 | 387.650 |
| 19 ott 2023 | 153,74 | 154,68 | 152,34 | 155,07 | 151,98 | 302.079 |
| 18 ott 2023 | 156,63 | 157,74 | 154,28 | 155,07 | 151,98 | 294.949 |
| 17 ott 2023 | 157,13 | 157,58 | 153,84 | 154,96 | 151,87 | 508.075 |
| 16 ott 2023 | 152,23 | 158,88 | 151,70 | 158,89 | 155,72 | 421.430 |
| 13 ott 2023 | 152,22 | 153,26 | 151,50 | 152,93 | 149,88 | 264.964 |
| 12 ott 2023 | 152,57 | 154,28 | 151,90 | 153,71 | 150,65 | 463.604 |
| 11 ott 2023 | 151,46 | 152,06 | 149,90 | 151,22 | 148,21 | 749.195 |
| 10 ott 2023 | 149,65 | 152,72 | 149,52 | 152,53 | 149,49 | 562.712 |
| 09 ott 2023 | 150,92 | 150,98 | 147,84 | 149,36 | 146,38 | 686.933 |
| 06 ott 2023 | 149,28 | 151,86 | 148,18 | 150,85 | 147,84 | 200.000 |
| 05 ott 2023 | 150,19 | 150,72 | 148,64 | 150,19 | 147,20 | 533.109 |
| 04 ott 2023 | 151,21 | 153,42 | 149,58 | 149,59 | 146,61 | 813.096 |
| 03 ott 2023 | 155,81 | 155,96 | 152,01 | 152,19 | 149,16 | 540.087 |
| 02 ott 2023 | 155,41 | 157,86 | 155,06 | 155,50 | 152,40 | 2.103.832 |
| 29 set 2023 | 153,93 | 157,00 | 154,00 | 155,54 | 152,44 | 443.901 |
| 28 set 2023 | 156,50 | 158,08 | 150,86 | 153,06 | 150,01 | 943.260 |
| 27 set 2023 | 157,93 | 165,54 | 153,20 | 160,95 | 157,74 | 2.299.931 |
| 26 set 2023 | 156,34 | 156,38 | 154,06 | 154,70 | 151,62 | 1.836.105 |
| 25 set 2023 | 156,87 | 158,30 | 155,70 | 156,78 | 153,65 | 3.098.331 |
| 22 set 2023 | 157,60 | 158,50 | 156,52 | 157,60 | 154,46 | 987.015 |
| 21 set 2023 | 159,23 | 160,00 | 157,02 | 159,04 | 155,87 | 403.062 |
| 20 set 2023 | 159,57 | 160,80 | 159,06 | 159,57 | 156,39 | 614.453 |
| 19 set 2023 | 157,58 | 160,48 | 157,50 | 159,13 | 155,96 | 2.056.113 |
| 18 set 2023 | 158,34 | 161,08 | 157,72 | 158,43 | 155,27 | 535.792 |
| 15 set 2023 | 165,32 | 172,16 | 159,16 | 160,31 | 157,11 | 3.193.298 |
| 14 set 2023 | 170,52 | 172,76 | 168,34 | 172,01 | 168,58 | 2.215.261 |
| 13 set 2023 | 170,82 | 171,34 | 168,08 | 170,18 | 166,79 | 408.367 |
| 12 set 2023 | 170,00 | 176,60 | 168,75 | 172,73 | 169,29 | 1.104.975 |
| 11 set 2023 | 167,77 | 170,30 | 166,56 | 169,14 | 165,77 | 635.490 |
| 08 set 2023 | 167,60 | 168,02 | 164,94 | 166,68 | 163,36 | 516.606 |
| 07 set 2023 | 164,60 | 168,58 | 164,50 | 166,56 | 163,24 | 698.193 |
| 06 set 2023 | 166,53 | 166,94 | 164,12 | 165,12 | 161,83 | 222.237 |
| 05 set 2023 | 166,15 | 168,28 | 165,66 | 167,04 | 163,71 | 804.433 |
| 04 set 2023 | 168,45 | 169,14 | 167,04 | 167,42 | 164,08 | 249.368 |
| 01 set 2023 | 166,56 | 170,70 | 166,36 | 169,63 | 166,25 | 622.580 |
| 31 ago 2023 | 162,42 | 168,52 | 162,28 | 167,99 | 164,64 | 855.047 |
| 30 ago 2023 | 162,16 | 162,74 | 160,60 | 161,90 | 158,67 | 169.013 |
| 29 ago 2023 | 161,50 | 162,74 | 160,06 | 162,22 | 158,99 | 742.412 |
| 25 ago 2023 | 158,78 | 162,38 | 158,00 | 159,99 | 156,80 | 637.642 |
| 24 ago 2023 | 162,09 | 162,30 | 156,74 | 157,33 | 154,19 | 191.009 |
| 23 ago 2023 | 163,90 | 163,92 | 159,74 | 160,71 | 157,51 | 1.551.874 |
| 22 ago 2023 | 163,67 | 165,66 | 163,08 | 163,30 | 160,04 | 473.070 |
| 21 ago 2023 | 165,57 | 165,76 | 162,94 | 162,92 | 159,67 | 743.920 |
| 18 ago 2023 | 166,53 | 166,68 | 163,10 | 164,79 | 161,50 | 145.829 |
| 17 ago 2023 | 168,32 | 168,68 | 167,10 | 167,27 | 163,94 | 377.428 |
| 16 ago 2023 | 166,88 | 169,88 | 166,66 | 169,63 | 166,25 | 388.856 |
| 15 ago 2023 | 168,37 | 169,28 | 166,16 | 166,73 | 163,41 | 1.049.207 |
| 14 ago 2023 | 166,71 | 168,68 | 166,66 | 168,01 | 164,66 | 200.648 |
| 11 ago 2023 | 168,59 | 168,92 | 166,60 | 167,09 | 163,76 | 1.602.852 |
| 10 ago 2023 | 167,24 | 170,42 | 167,44 | 170,00 | 166,61 | 581.902 |
| 09 ago 2023 | 166,59 | 168,84 | 166,12 | 166,87 | 163,54 | 297.379 |
| 08 ago 2023 | 165,10 | 166,02 | 164,16 | 165,53 | 162,23 | 701.750 |
| 07 ago 2023 | 164,77 | 166,62 | 163,98 | 166,02 | 162,71 | 1.354.684 |
| 04 ago 2023 | 165,65 | 166,10 | 164,02 | 165,14 | 161,85 | 185.879 |
| 03 ago 2023 | 166,93 | 167,28 | 163,84 | 164,26 | 160,99 | 188.766 |
| 02 ago 2023 | 170,35 | 170,62 | 166,76 | 166,76 | 163,44 | 804.399 |
| 01 ago 2023 | 176,59 | 176,64 | 172,22 | 173,44 | 169,98 | 915.260 |
| 31 lug 2023 | 176,76 | 177,04 | 175,28 | 176,59 | 173,07 | 112.074 |
| 28 lug 2023 | 177,40 | 177,50 | 175,62 | 176,88 | 173,35 | 226.725 |
| 27 lug 2023 | 176,39 | 179,24 | 176,42 | 178,77 | 175,21 | 454.111 |
| 26 lug 2023 | 174,88 | 175,78 | 173,50 | 175,31 | 171,81 | 279.345 |
| 25 lug 2023 | 176,58 | 176,52 | 174,02 | 175,49 | 171,99 | 190.520 |
| 24 lug 2023 | 176,22 | 176,92 | 174,90 | 176,22 | 172,71 | 547.496 |
| 21 lug 2023 | 177,38 | 177,58 | 175,92 | 177,38 | 173,84 | 277.404 |
| 20 lug 2023 | 178,28 | 178,86 | 176,82 | 178,28 | 174,73 | 390.462 |
| *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.