Italia markets open in 1 hour 56 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.705,39 -754,69 (-1,96%) EUR/USD
1,0711 +0,0010 (+0,10%) Bitcoin EUR
60.038,84 -2.583,14 (-4,12%) CMC Crypto 200
1.390,03 -34,07 (-2,39%)
AB Volvo (publ) (0HTP.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:28PM 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 | 283,65 | 284,50 | 280,90 | 283,10 | 283,10 | 413.420 |
| 23 apr 2024 | 283,65 | 285,40 | 280,40 | 281,65 | 281,65 | 2.643.477 |
| 22 apr 2024 | 281,55 | 282,90 | 278,90 | 281,55 | 281,55 | 17.591.491 |
| 19 apr 2024 | 276,90 | 294,10 | 275,00 | 280,30 | 280,30 | 6.760.423 |
| 18 apr 2024 | 293,80 | 294,23 | 286,20 | 290,50 | 290,50 | 554.427 |
| 17 apr 2024 | 291,25 | 292,50 | 281,60 | 288,40 | 288,40 | 4.914.246 |
| 16 apr 2024 | 284,15 | 284,60 | 280,80 | 281,20 | 281,20 | 942.119 |
| 15 apr 2024 | 284,35 | 290,30 | 284,40 | 287,90 | 287,90 | 482.300 |
| 12 apr 2024 | 285,90 | 288,50 | 283,20 | 285,90 | 285,90 | 4.771.963 |
| 11 apr 2024 | 286,60 | 287,10 | 278,00 | 280,60 | 280,60 | 782.003 |
| 10 apr 2024 | 292,75 | 293,00 | 287,00 | 289,50 | 289,50 | 492.838 |
| 09 apr 2024 | 294,25 | 295,10 | 290,70 | 291,15 | 291,15 | 13.815.369 |
| 08 apr 2024 | 293,45 | 295,40 | 292,69 | 293,45 | 293,45 | 10.036.323 |
| 05 apr 2024 | 288,05 | 290,65 | 286,30 | 287,90 | 287,90 | 902.687 |
| 04 apr 2024 | 288,40 | 291,40 | 287,90 | 288,55 | 288,55 | 431.005 |
| 03 apr 2024 | 289,80 | 290,00 | 283,55 | 286,85 | 286,85 | 24.472.254 |
| 02 apr 2024 | 291,15 | 295,40 | 288,80 | 294,25 | 294,25 | 13.001.360 |
| 28 mar 2024 | 300,08 | 301,25 | 290,10 | 318,25 | 318,25 | 1.234.760 |
| 28 mar 2024 | 10.5 Dividendo | |||||
| 27 mar 2024 | 318,25 | 320,85 | 317,25 | 318,25 | 307,75 | 16.436.130 |
| 26 mar 2024 | 315,10 | 318,90 | 314,80 | 318,13 | 307,63 | 9.867.838 |
| 25 mar 2024 | 315,17 | 316,75 | 312,88 | 315,17 | 304,78 | 20.788.223 |
| 22 mar 2024 | 312,23 | 316,33 | 311,98 | 315,33 | 304,92 | 12.585.627 |
| 21 mar 2024 | 309,08 | 312,28 | 308,85 | 309,08 | 298,88 | 1.584.234 |
| 20 mar 2024 | 306,27 | 308,15 | 304,40 | 306,27 | 296,17 | 17.118.339 |
| 19 mar 2024 | 305,58 | 307,00 | 303,65 | 305,58 | 295,49 | 20.748.861 |
| 18 mar 2024 | 308,77 | 309,65 | 305,05 | 305,50 | 295,42 | 13.904.923 |
| 15 mar 2024 | 304,92 | 311,20 | 304,85 | 308,58 | 298,39 | 1.056.329 |
| 14 mar 2024 | 304,20 | 306,75 | 303,96 | 304,20 | 294,16 | 486.090 |
| 13 mar 2024 | 302,30 | 304,65 | 301,45 | 302,30 | 292,33 | 211.120 |
| 12 mar 2024 | 297,55 | 303,55 | 296,60 | 303,60 | 293,58 | 2.469.694 |
| 11 mar 2024 | 296,75 | 298,25 | 295,25 | 296,75 | 286,96 | 228.986 |
| 08 mar 2024 | 295,30 | 298,30 | 293,95 | 298,35 | 288,51 | 841.832 |
| 07 mar 2024 | 292,92 | 296,65 | 292,55 | 295,85 | 286,09 | 208.066 |
| 06 mar 2024 | 292,42 | 294,65 | 291,85 | 292,42 | 282,78 | 16.002.466 |
| 05 mar 2024 | 290,73 | 294,15 | 290,40 | 293,73 | 284,03 | 1.621.368 |
| 04 mar 2024 | 289,92 | 291,05 | 288,79 | 289,92 | 280,36 | 505.210 |
| 01 mar 2024 | 288,15 | 295,05 | 288,50 | 292,40 | 282,75 | 583.130 |
| 29 feb 2024 | 285,95 | 286,10 | 284,00 | 285,58 | 276,15 | 1.113.758 |
| 28 feb 2024 | 281,60 | 286,20 | 281,35 | 284,52 | 275,14 | 608.208 |
| 27 feb 2024 | 280,63 | 283,20 | 280,15 | 280,63 | 271,37 | 2.215.167 |
| 26 feb 2024 | 280,92 | 282,50 | 279,60 | 280,92 | 271,66 | 231.553 |
| 23 feb 2024 | 279,10 | 282,10 | 279,20 | 281,95 | 272,65 | 569.519 |
| 22 feb 2024 | 278,02 | 279,95 | 277,50 | 278,02 | 268,85 | 210.338 |
| 21 feb 2024 | 274,23 | 276,19 | 272,45 | 274,23 | 265,18 | 490.718 |
| 20 feb 2024 | 270,17 | 274,30 | 270,25 | 272,75 | 263,75 | 2.514.804 |
| 19 feb 2024 | 269,50 | 271,05 | 269,30 | 269,52 | 260,63 | 242.341 |
| 16 feb 2024 | 270,52 | 271,35 | 269,10 | 270,67 | 261,74 | 665.400 |
| 15 feb 2024 | 267,27 | 271,10 | 267,35 | 269,98 | 261,07 | 476.577 |
| 14 feb 2024 | 263,67 | 266,45 | 263,95 | 266,35 | 257,56 | 3.398.848 |
| 13 feb 2024 | 263,60 | 264,59 | 262,90 | 263,60 | 254,90 | 144.457 |
| 12 feb 2024 | 261,65 | 263,20 | 261,90 | 261,65 | 253,02 | 2.215.379 |
| 09 feb 2024 | 261,33 | 264,25 | 259,65 | 261,38 | 252,75 | 3.623.486 |
| 08 feb 2024 | 259,58 | 262,10 | 259,60 | 259,80 | 251,23 | 586.428 |
| 07 feb 2024 | 257,92 | 259,55 | 256,95 | 258,00 | 249,49 | 561.358 |
| 06 feb 2024 | 255,27 | 257,95 | 254,05 | 257,92 | 249,42 | 599.495 |
| 05 feb 2024 | 258,45 | 258,40 | 252,85 | 253,25 | 244,89 | 736.418 |
| 02 feb 2024 | 256,45 | 258,25 | 255,65 | 256,45 | 247,99 | 10.635.174 |
| 01 feb 2024 | 249,35 | 254,85 | 249,40 | 254,45 | 246,05 | 6.273.973 |
| 31 gen 2024 | 249,10 | 251,04 | 249,00 | 248,88 | 240,66 | 632.101 |
| 30 gen 2024 | 248,48 | 249,65 | 247,00 | 248,48 | 240,28 | 948.391 |
| 29 gen 2024 | 253,73 | 253,65 | 247,13 | 248,57 | 240,37 | 705.145 |
| 26 gen 2024 | 238,77 | 254,25 | 239,95 | 253,55 | 245,18 | 450.664 |
| 25 gen 2024 | 249,73 | 250,96 | 247,60 | 249,70 | 241,46 | 322.724 |
| 24 gen 2024 | 249,23 | 250,90 | 247,05 | 249,23 | 241,00 | 899.570 |
| 23 gen 2024 | 247,05 | 248,20 | 244,80 | 247,05 | 238,90 | 743.926 |
| 22 gen 2024 | 246,40 | 247,90 | 244,60 | 246,45 | 238,32 | 1.754.413 |
| 19 gen 2024 | 248,43 | 248,70 | 245,00 | 245,88 | 237,76 | 327.876 |
| 18 gen 2024 | 246,52 | 248,85 | 245,50 | 246,52 | 238,39 | 1.598.498 |
| 17 gen 2024 | 245,43 | 247,20 | 244,65 | 245,43 | 237,33 | 465.204 |
| 16 gen 2024 | 246,75 | 248,60 | 245,75 | 246,75 | 238,61 | 385.966 |
| 15 gen 2024 | 252,30 | 252,60 | 243,80 | 248,63 | 240,42 | 476.532 |
| 12 gen 2024 | 247,85 | 250,45 | 247,13 | 250,35 | 242,09 | 363.011 |
| 11 gen 2024 | 249,88 | 251,55 | 246,09 | 247,27 | 239,12 | 260.013 |
| 10 gen 2024 | 248,30 | 250,15 | 247,35 | 248,30 | 240,11 | 265.336 |
| 09 gen 2024 | 251,05 | 251,10 | 246,30 | 247,65 | 239,48 | 634.686 |
| 08 gen 2024 | 248,77 | 250,60 | 248,15 | 248,77 | 240,57 | 724.548 |
| 05 gen 2024 | 248,95 | 250,35 | 247,63 | 249,15 | 240,93 | 387.319 |
| 04 gen 2024 | 254,65 | 254,90 | 248,20 | 249,15 | 240,93 | 764.627 |
| 03 gen 2024 | 260,08 | 260,55 | 253,95 | 254,73 | 246,32 | 1.305.264 |
| 02 gen 2024 | 262,02 | 264,75 | 259,75 | 262,02 | 253,38 | 567.642 |
| 29 dic 2023 | 261,45 | 262,30 | 260,95 | 261,45 | 252,82 | 504.173 |
| 28 dic 2023 | 261,95 | 262,45 | 260,75 | 261,95 | 253,31 | 253.853 |
| 27 dic 2023 | 260,20 | 262,75 | 260,15 | 260,20 | 251,62 | 212.533 |
| 22 dic 2023 | 259,23 | 261,15 | 259,30 | 259,23 | 250,67 | 155.141 |
| 21 dic 2023 | 260,35 | 260,80 | 258,50 | 260,80 | 252,20 | 207.069 |
| 20 dic 2023 | 260,33 | 261,90 | 258,75 | 260,33 | 251,74 | 551.192 |
| 19 dic 2023 | 259,67 | 260,90 | 259,10 | 259,65 | 251,08 | 644.997 |
| 18 dic 2023 | 260,25 | 261,90 | 259,35 | 260,25 | 251,66 | 5.903.104 |
| 15 dic 2023 | 259,17 | 262,25 | 259,00 | 259,10 | 250,55 | 480.694 |
| 14 dic 2023 | 255,35 | 258,15 | 255,25 | 257,90 | 249,39 | 359.839 |
| 13 dic 2023 | 255,27 | 256,30 | 252,99 | 255,27 | 246,85 | 233.207 |
| 12 dic 2023 | 255,32 | 256,10 | 254,30 | 255,32 | 246,90 | 307.169 |
| 11 dic 2023 | 252,93 | 255,00 | 251,65 | 252,93 | 244,58 | 279.913 |
| 08 dic 2023 | 249,93 | 253,90 | 249,85 | 252,15 | 243,83 | 206.375 |
| 07 dic 2023 | 251,65 | 253,70 | 249,90 | 251,65 | 243,35 | 215.777 |
| 06 dic 2023 | 248,27 | 253,15 | 248,05 | 251,07 | 242,79 | 349.686 |
| 05 dic 2023 | 244,77 | 250,25 | 244,80 | 249,75 | 241,51 | 603.199 |
| 04 dic 2023 | 244,95 | 246,50 | 244,20 | 245,48 | 237,38 | 194.462 |
| 01 dic 2023 | 243,63 | 246,05 | 243,25 | 243,63 | 235,59 | 515.596 |
| *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.