Italia markets open in 7 hours 53 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
56.813,91 -1.278,37 (-2,20%) CMC Crypto 200
1.303,68 +9,00 (+0,70%)
Skandinaviska Enskilda Banken AB (publ) (0HBY.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:47PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 151,60 | 152,10 | 147,50 | 150,43 | 150,43 | 241.890 |
| 07 mag 2024 | 150,43 | 151,60 | 150,20 | 150,43 | 150,43 | 723.958 |
| 03 mag 2024 | 145,52 | 147,30 | 145,65 | 147,20 | 147,20 | 44.765 |
| 02 mag 2024 | 145,68 | 145,60 | 145,60 | 145,45 | 145,45 | 145.787 |
| 01 mag 2024 | 145,30 | 145,30 | 145,30 | 145,15 | 145,15 | 1.887 |
| 30 apr 2024 | 145,55 | 145,40 | 143,50 | 145,15 | 145,15 | 157.734 |
| 29 apr 2024 | 145,00 | 146,05 | 144,70 | 145,15 | 145,15 | 112.689 |
| 26 apr 2024 | 143,82 | 145,10 | 143,30 | 143,82 | 143,82 | 406.927 |
| 25 apr 2024 | 145,75 | 146,00 | 142,59 | 142,35 | 142,35 | 404.188 |
| 24 apr 2024 | 146,52 | 148,15 | 142,90 | 144,27 | 144,27 | 4.251.802 |
| 23 apr 2024 | 146,95 | 217,70 | 146,55 | 149,73 | 149,73 | 886.855 |
| 22 apr 2024 | 146,18 | 147,20 | 145,82 | 146,18 | 146,18 | 288.657 |
| 19 apr 2024 | 144,15 | 145,26 | 143,50 | 144,15 | 144,15 | 124.584 |
| 18 apr 2024 | 144,40 | 145,38 | 143,05 | 144,40 | 144,40 | 891.973 |
| 17 apr 2024 | 142,25 | 145,05 | 142,30 | 143,70 | 143,70 | 372.861 |
| 16 apr 2024 | 145,35 | 145,10 | 142,30 | 143,65 | 143,65 | 723.991 |
| 15 apr 2024 | 147,38 | 148,65 | 146,94 | 147,38 | 147,38 | 1.085.358 |
| 12 apr 2024 | 146,38 | 148,35 | 145,90 | 146,45 | 146,45 | 497.716 |
| 11 apr 2024 | 146,98 | 147,10 | 144,05 | 143,98 | 143,98 | 424.999 |
| 10 apr 2024 | 147,85 | 149,05 | 146,15 | 146,50 | 146,50 | 300.575 |
| 09 apr 2024 | 149,23 | 150,10 | 147,15 | 147,68 | 147,68 | 147.666 |
| 08 apr 2024 | 146,75 | 149,21 | 146,70 | 148,65 | 148,65 | 250.683 |
| 05 apr 2024 | 145,68 | 146,45 | 144,25 | 145,15 | 145,15 | 772.965 |
| 04 apr 2024 | 146,38 | 147,20 | 145,15 | 147,15 | 147,15 | 345.152 |
| 03 apr 2024 | 146,25 | 146,90 | 145,80 | 146,50 | 146,50 | 333.035 |
| 02 apr 2024 | 145,02 | 147,38 | 144,25 | 145,05 | 145,05 | 14.132.848 |
| 28 mar 2024 | 145,88 | 146,75 | 144,50 | 146,18 | 146,18 | 273.483 |
| 27 mar 2024 | 149,60 | 149,55 | 145,45 | 146,18 | 146,18 | 682.680 |
| 26 mar 2024 | 147,90 | 150,00 | 147,27 | 149,80 | 149,80 | 11.439.596 |
| 25 mar 2024 | 147,90 | 148,25 | 147,10 | 147,98 | 147,98 | 19.019.470 |
| 22 mar 2024 | 148,40 | 149,95 | 147,92 | 148,95 | 148,95 | 3.559.540 |
| 21 mar 2024 | 145,82 | 148,45 | 145,75 | 147,88 | 147,88 | 5.994.062 |
| 20 mar 2024 | 143,32 | 145,25 | 142,52 | 144,93 | 144,93 | 585.211 |
| 20 mar 2024 | 3 Dividendo | |||||
| 19 mar 2024 | 153,85 | 156,45 | 153,65 | 156,35 | 153,35 | 3.216.019 |
| 18 mar 2024 | 155,25 | 155,35 | 152,70 | 153,20 | 150,26 | 16.221.799 |
| 15 mar 2024 | 155,38 | 156,60 | 153,90 | 154,27 | 151,31 | 2.165.334 |
| 14 mar 2024 | 156,48 | 157,50 | 155,30 | 155,35 | 152,37 | 203.657 |
| 13 mar 2024 | 155,75 | 156,75 | 154,00 | 155,98 | 152,98 | 411.577 |
| 12 mar 2024 | 153,43 | 156,10 | 153,00 | 154,90 | 151,93 | 24.619.275 |
| 11 mar 2024 | 154,02 | 154,40 | 152,80 | 153,68 | 150,73 | 8.654.238 |
| 08 mar 2024 | 154,50 | 156,10 | 154,45 | 154,93 | 151,95 | 4.745.845 |
| 07 mar 2024 | 152,82 | 154,60 | 152,20 | 153,90 | 150,95 | 571.169 |
| 06 mar 2024 | 153,38 | 154,40 | 152,85 | 153,15 | 150,21 | 6.620.754 |
| 05 mar 2024 | 152,52 | 153,70 | 152,20 | 152,30 | 149,38 | 11.672.469 |
| 04 mar 2024 | 153,25 | 153,65 | 152,30 | 152,55 | 149,62 | 249.267 |
| 01 mar 2024 | 154,48 | 155,08 | 153,22 | 154,40 | 151,44 | 191.399 |
| 29 feb 2024 | 152,85 | 154,37 | 151,65 | 153,90 | 150,95 | 268.798 |
| 28 feb 2024 | 151,63 | 153,55 | 151,65 | 153,50 | 150,55 | 256.596 |
| 27 feb 2024 | 150,55 | 151,68 | 150,15 | 150,38 | 147,49 | 614.455 |
| 26 feb 2024 | 150,35 | 151,20 | 150,10 | 150,40 | 147,51 | 7.105.883 |
| 23 feb 2024 | 150,00 | 150,69 | 147,55 | 149,85 | 146,97 | 580.114 |
| 22 feb 2024 | 152,57 | 153,20 | 151,37 | 152,65 | 149,72 | 570.745 |
| 21 feb 2024 | 152,57 | 153,00 | 151,60 | 152,25 | 149,33 | 771.419 |
| 20 feb 2024 | 151,93 | 153,05 | 150,75 | 151,90 | 148,99 | 1.436.976 |
| 19 feb 2024 | 153,65 | 154,35 | 152,07 | 152,75 | 149,82 | 2.940.678 |
| 16 feb 2024 | 151,77 | 154,10 | 151,80 | 153,07 | 150,14 | 8.814.729 |
| 15 feb 2024 | 149,10 | 151,26 | 148,80 | 150,40 | 147,51 | 559.664 |
| 14 feb 2024 | 148,65 | 149,00 | 148,20 | 148,55 | 145,70 | 518.881 |
| 13 feb 2024 | 148,75 | 149,71 | 148,40 | 149,15 | 146,29 | 2.233.715 |
| 12 feb 2024 | 147,52 | 149,05 | 147,25 | 148,77 | 145,92 | 2.061.550 |
| 09 feb 2024 | 147,35 | 147,60 | 146,10 | 147,05 | 144,23 | 407.519 |
| 08 feb 2024 | 148,30 | 149,75 | 147,30 | 147,65 | 144,82 | 523.225 |
| 07 feb 2024 | 147,73 | 149,90 | 147,65 | 148,35 | 145,50 | 376.931 |
| 06 feb 2024 | 148,30 | 148,20 | 146,95 | 148,05 | 145,21 | 257.806 |
| 05 feb 2024 | 150,68 | 151,20 | 147,15 | 147,73 | 144,89 | 1.214.918 |
| 02 feb 2024 | 149,77 | 150,95 | 148,56 | 151,10 | 148,20 | 501.639 |
| 01 feb 2024 | 147,60 | 149,95 | 146,80 | 148,40 | 145,55 | 1.387.285 |
| 31 gen 2024 | 150,07 | 150,05 | 148,05 | 148,90 | 146,04 | 1.335.461 |
| 30 gen 2024 | 149,82 | 150,90 | 149,10 | 149,13 | 146,26 | 786.757 |
| 29 gen 2024 | 150,05 | 151,30 | 149,49 | 150,70 | 147,81 | 1.505.347 |
| 26 gen 2024 | 152,43 | 152,65 | 149,92 | 151,05 | 148,15 | 2.238.308 |
| 25 gen 2024 | 139,80 | 151,87 | 139,85 | 150,57 | 147,69 | 3.117.448 |
| 24 gen 2024 | 141,68 | 142,94 | 139,90 | 142,30 | 139,57 | 6.272.655 |
| 23 gen 2024 | 140,82 | 140,85 | 139,70 | 140,30 | 137,61 | 970.145 |
| 22 gen 2024 | 138,10 | 140,16 | 138,00 | 139,50 | 136,82 | 940.709 |
| 19 gen 2024 | 138,93 | 139,55 | 137,69 | 139,15 | 136,48 | 870.853 |
| 18 gen 2024 | 138,75 | 139,65 | 137,60 | 139,20 | 136,53 | 319.410 |
| 17 gen 2024 | 136,57 | 138,35 | 135,85 | 137,23 | 134,59 | 1.229.670 |
| 16 gen 2024 | 141,93 | 143,10 | 137,75 | 139,05 | 136,38 | 2.355.324 |
| 15 gen 2024 | 144,05 | 144,60 | 142,55 | 143,00 | 140,26 | 445.269 |
| 12 gen 2024 | 142,18 | 144,70 | 142,25 | 144,10 | 141,34 | 466.967 |
| 11 gen 2024 | 142,52 | 143,45 | 142,00 | 142,57 | 139,84 | 562.528 |
| 10 gen 2024 | 141,82 | 142,20 | 141,60 | 141,90 | 139,18 | 222.132 |
| 09 gen 2024 | 142,00 | 142,45 | 141,40 | 141,98 | 139,25 | 1.071.392 |
| 08 gen 2024 | 142,02 | 142,25 | 141,05 | 142,02 | 139,30 | 2.409.913 |
| 05 gen 2024 | 141,43 | 142,25 | 140,85 | 142,35 | 139,62 | 854.747 |
| 04 gen 2024 | 139,50 | 142,40 | 139,45 | 142,35 | 139,62 | 706.191 |
| 03 gen 2024 | 140,40 | 141,00 | 138,95 | 138,93 | 136,26 | 356.981 |
| 02 gen 2024 | 138,85 | 140,70 | 137,95 | 140,27 | 137,58 | 800.156 |
| 29 dic 2023 | 138,00 | 139,40 | 138,30 | 138,00 | 135,35 | 307.820 |
| 28 dic 2023 | 138,30 | 138,75 | 137,85 | 138,30 | 135,65 | 112.509 |
| 27 dic 2023 | 136,90 | 138,50 | 136,85 | 138,32 | 135,67 | 96.376 |
| 22 dic 2023 | 135,73 | 137,05 | 135,75 | 135,73 | 133,12 | 2.119.685 |
| 21 dic 2023 | 137,02 | 137,00 | 135,70 | 135,65 | 133,05 | 1.700.108 |
| 20 dic 2023 | 136,65 | 137,75 | 135,40 | 136,65 | 134,03 | 249.651 |
| 19 dic 2023 | 136,43 | 136,95 | 135,95 | 136,35 | 133,73 | 694.400 |
| 18 dic 2023 | 136,00 | 137,15 | 134,85 | 137,25 | 134,62 | 565.112 |
| 15 dic 2023 | 135,73 | 137,65 | 135,65 | 136,50 | 133,88 | 145.638 |
| 14 dic 2023 | 134,25 | 136,20 | 134,36 | 135,18 | 132,58 | 259.040 |
| *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.