Italia markets open in 1 hour 54 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.688,10 -771,98 (-2,01%) EUR/USD
1,0711 +0,0010 (+0,10%) Bitcoin EUR
60.010,95 -2.596,93 (-4,15%) CMC Crypto 200
1.390,33 -33,77 (-2,37%)
Skanska AB (publ) (0HBT.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:56PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 194,38 | 194,40 | 191,40 | 192,38 | 192,38 | 339.874 |
| 23 apr 2024 | 191,68 | 194,65 | 191,15 | 193,80 | 193,80 | 57.699 |
| 22 apr 2024 | 189,80 | 191,86 | 189,45 | 189,80 | 189,80 | 1.006.204 |
| 19 apr 2024 | 187,93 | 189,35 | 181,05 | 187,93 | 187,93 | 71.450 |
| 18 apr 2024 | 189,23 | 189,70 | 187,75 | 189,23 | 189,23 | 102.497 |
| 17 apr 2024 | 188,82 | 191,55 | 188,50 | 188,82 | 188,82 | 1.216.806 |
| 16 apr 2024 | 190,85 | 191,20 | 188,15 | 190,00 | 190,00 | 67.641 |
| 15 apr 2024 | 192,48 | 194,69 | 190,95 | 194,50 | 194,50 | 244.961 |
| 12 apr 2024 | 192,77 | 194,95 | 191,90 | 192,93 | 192,93 | 1.002.297 |
| 11 apr 2024 | 192,43 | 194,30 | 189,45 | 190,25 | 190,25 | 1.207.094 |
| 10 apr 2024 | 194,50 | 196,45 | 190,75 | 192,50 | 192,50 | 327.372 |
| 09 apr 2024 | 195,43 | 196,05 | 193,89 | 195,43 | 195,43 | 934.783 |
| 08 apr 2024 | 192,50 | 195,90 | 192,20 | 194,70 | 194,70 | 2.067.166 |
| 05 apr 2024 | 191,52 | 193,50 | 191,30 | 193,68 | 193,68 | 92.737 |
| 04 apr 2024 | 193,98 | 196,30 | 193,45 | 193,85 | 193,85 | 68.774 |
| 04 apr 2024 | 5.5 Dividendo | |||||
| 03 apr 2024 | 189,65 | 193,87 | 189,35 | 191,93 | 186,43 | 419.280 |
| 02 apr 2024 | 189,98 | 191,45 | 187,29 | 188,13 | 182,73 | 560.369 |
| 28 mar 2024 | 192,55 | 193,00 | 190,60 | 197,57 | 191,91 | 28.672 |
| 28 mar 2024 | 5.5 Dividendo | |||||
| 27 mar 2024 | 195,55 | 198,75 | 194,00 | 197,57 | 186,57 | 281.472 |
| 26 mar 2024 | 194,15 | 197,35 | 194,55 | 196,13 | 185,20 | 1.136.213 |
| 25 mar 2024 | 193,82 | 195,05 | 192,95 | 193,82 | 183,03 | 2.030.011 |
| 22 mar 2024 | 193,70 | 194,65 | 193,20 | 193,38 | 182,60 | 2.344.615 |
| 21 mar 2024 | 193,23 | 194,85 | 191,35 | 195,00 | 184,14 | 154.367 |
| 20 mar 2024 | 188,35 | 190,10 | 186,35 | 188,55 | 178,05 | 126.324 |
| 19 mar 2024 | 193,38 | 195,35 | 193,25 | 195,38 | 184,49 | 400.074 |
| 18 mar 2024 | 195,02 | 196,25 | 193,49 | 195,02 | 184,16 | 85.319 |
| 15 mar 2024 | 195,77 | 196,40 | 194,00 | 195,65 | 184,75 | 31.632 |
| 14 mar 2024 | 197,20 | 198,50 | 195,85 | 197,20 | 186,22 | 74.104 |
| 13 mar 2024 | 196,25 | 198,00 | 195,90 | 196,25 | 185,32 | 105.606 |
| 12 mar 2024 | 195,00 | 197,55 | 194,75 | 196,38 | 185,44 | 221.060 |
| 11 mar 2024 | 194,45 | 198,85 | 194,20 | 194,48 | 183,64 | 276.049 |
| 08 mar 2024 | 191,10 | 195,00 | 191,00 | 195,07 | 184,21 | 154.602 |
| 07 mar 2024 | 188,38 | 191,45 | 187,20 | 190,38 | 179,77 | 115.972 |
| 06 mar 2024 | 188,80 | 189,90 | 188,35 | 188,90 | 178,38 | 377.355 |
| 05 mar 2024 | 189,82 | 190,55 | 188,55 | 189,82 | 179,25 | 48.523 |
| 04 mar 2024 | 192,43 | 192,45 | 189,00 | 190,50 | 179,89 | 29.799 |
| 01 mar 2024 | 191,38 | 192,80 | 191,00 | 191,57 | 180,90 | 294.656 |
| 29 feb 2024 | 189,35 | 191,90 | 189,30 | 191,38 | 180,72 | 65.045 |
| 28 feb 2024 | 188,25 | 189,80 | 187,40 | 188,25 | 177,77 | 123.363 |
| 27 feb 2024 | 185,48 | 188,80 | 185,55 | 187,23 | 176,80 | 375.664 |
| 26 feb 2024 | 184,82 | 186,05 | 183,00 | 184,80 | 174,51 | 57.202 |
| 23 feb 2024 | 184,80 | 185,65 | 184,35 | 184,80 | 174,51 | 43.422 |
| 22 feb 2024 | 185,80 | 186,00 | 183,45 | 183,77 | 173,54 | 225.726 |
| 21 feb 2024 | 183,88 | 184,40 | 183,55 | 183,88 | 173,63 | 37.427 |
| 20 feb 2024 | 184,57 | 184,95 | 183,15 | 184,68 | 174,39 | 116.332 |
| 19 feb 2024 | 186,20 | 187,10 | 184,95 | 186,23 | 175,85 | 69.509 |
| 16 feb 2024 | 189,70 | 189,70 | 185,90 | 187,63 | 177,17 | 661.110 |
| 15 feb 2024 | 187,30 | 189,50 | 186,30 | 189,32 | 178,78 | 87.034 |
| 14 feb 2024 | 184,23 | 187,45 | 183,30 | 186,25 | 175,88 | 72.807 |
| 13 feb 2024 | 186,80 | 188,30 | 183,40 | 184,65 | 174,37 | 386.541 |
| 12 feb 2024 | 189,23 | 189,55 | 185,95 | 187,50 | 177,06 | 350.819 |
| 09 feb 2024 | 190,35 | 194,25 | 186,86 | 189,27 | 178,73 | 358.060 |
| 08 feb 2024 | 177,70 | 180,01 | 177,15 | 179,52 | 169,53 | 124.145 |
| 07 feb 2024 | 176,90 | 180,35 | 175,00 | 178,63 | 168,68 | 165.393 |
| 06 feb 2024 | 177,48 | 178,90 | 175,15 | 176,02 | 166,22 | 125.808 |
| 05 feb 2024 | 178,30 | 179,40 | 176,20 | 176,38 | 166,55 | 195.745 |
| 02 feb 2024 | 182,30 | 182,60 | 176,90 | 178,45 | 168,51 | 555.333 |
| 01 feb 2024 | 179,55 | 183,65 | 178,55 | 182,80 | 172,62 | 57.523 |
| 31 gen 2024 | 180,10 | 182,59 | 178,95 | 182,02 | 171,89 | 82.068 |
| 30 gen 2024 | 184,32 | 184,50 | 178,80 | 179,35 | 169,36 | 434.897 |
| 29 gen 2024 | 172,60 | 174,35 | 170,60 | 173,40 | 163,74 | 89.964 |
| 26 gen 2024 | 172,57 | 172,85 | 170,70 | 172,43 | 162,82 | 106.457 |
| 25 gen 2024 | 172,35 | 173,65 | 169,90 | 172,13 | 162,54 | 283.286 |
| 24 gen 2024 | 171,75 | 173,01 | 171,05 | 171,75 | 162,18 | 75.702 |
| 23 gen 2024 | 169,95 | 171,75 | 168,75 | 170,35 | 160,86 | 110.787 |
| 22 gen 2024 | 168,90 | 170,75 | 168,25 | 168,73 | 159,33 | 162.501 |
| 19 gen 2024 | 170,77 | 171,00 | 166,85 | 167,45 | 158,12 | 64.539 |
| 18 gen 2024 | 168,98 | 171,05 | 167,50 | 170,93 | 161,41 | 342.480 |
| 17 gen 2024 | 168,05 | 168,60 | 166,70 | 168,05 | 158,69 | 86.810 |
| 16 gen 2024 | 172,63 | 173,40 | 170,35 | 170,57 | 161,07 | 617.128 |
| 15 gen 2024 | 174,05 | 175,60 | 172,95 | 173,55 | 163,88 | 30.006 |
| 12 gen 2024 | 175,15 | 178,30 | 175,25 | 175,27 | 165,51 | 95.971 |
| 11 gen 2024 | 175,82 | 178,20 | 173,65 | 174,68 | 164,95 | 303.064 |
| 10 gen 2024 | 169,65 | 175,30 | 169,45 | 175,07 | 165,32 | 323.636 |
| 09 gen 2024 | 179,43 | 179,30 | 176,20 | 176,65 | 166,81 | 238.091 |
| 08 gen 2024 | 176,25 | 179,60 | 176,50 | 178,18 | 168,25 | 54.940 |
| 05 gen 2024 | 177,30 | 177,90 | 175,25 | 177,73 | 167,83 | 25.729 |
| 04 gen 2024 | 177,48 | 179,40 | 176,80 | 177,73 | 167,83 | 41.664 |
| 03 gen 2024 | 183,30 | 183,50 | 177,00 | 177,45 | 167,57 | 498.394 |
| 02 gen 2024 | 182,20 | 183,60 | 181,70 | 182,20 | 172,05 | 48.740 |
| 29 dic 2023 | 183,30 | 184,20 | 182,33 | 183,30 | 173,09 | 24.153 |
| 28 dic 2023 | 183,85 | 184,15 | 182,65 | 183,85 | 173,61 | 70.762 |
| 27 dic 2023 | 182,05 | 184,05 | 182,05 | 183,88 | 173,63 | 70.733 |
| 22 dic 2023 | 179,85 | 182,45 | 180,03 | 179,85 | 169,83 | 27.209 |
| 21 dic 2023 | 179,10 | 180,30 | 178,35 | 179,10 | 169,12 | 74.489 |
| 20 dic 2023 | 180,10 | 180,63 | 178,20 | 180,18 | 170,14 | 93.164 |
| 19 dic 2023 | 179,70 | 181,85 | 179,75 | 179,85 | 169,83 | 21.844 |
| 18 dic 2023 | 179,50 | 180,70 | 177,75 | 179,88 | 169,86 | 73.895 |
| 15 dic 2023 | 181,20 | 184,25 | 180,20 | 180,70 | 170,64 | 87.803 |
| 14 dic 2023 | 176,80 | 183,00 | 176,75 | 180,30 | 170,26 | 120.333 |
| 13 dic 2023 | 172,55 | 173,50 | 171,65 | 173,20 | 163,55 | 41.144 |
| 12 dic 2023 | 174,55 | 176,70 | 172,64 | 173,93 | 164,24 | 278.343 |
| 11 dic 2023 | 172,88 | 176,15 | 172,60 | 175,13 | 165,37 | 159.934 |
| 08 dic 2023 | 174,52 | 175,70 | 172,90 | 173,93 | 164,24 | 61.942 |
| 07 dic 2023 | 172,55 | 174,85 | 171,10 | 174,90 | 165,16 | 121.033 |
| 06 dic 2023 | 171,35 | 174,70 | 171,15 | 173,85 | 164,17 | 45.278 |
| 05 dic 2023 | 169,13 | 171,85 | 168,50 | 171,13 | 161,59 | 106.622 |
| 04 dic 2023 | 170,25 | 172,20 | 169,30 | 169,35 | 159,92 | 67.140 |
| *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.