Italia markets closed

SpareBank 1 SMN (0IVM.IL)

IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
146,32+0,93 (+0,64%)
In data: 05:04PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20240,00146,32146,32146,32146,3262.595
29 apr 2024141,70143,52141,08143,73143,731.054
26 apr 2024142,09143,25141,99142,09142,094.163
25 apr 2024141,25142,48140,96141,25141,253.296
24 apr 2024140,96142,00139,88140,96140,968.731
23 apr 2024142,25142,78141,22142,25142,253.331
22 apr 2024140,43142,70140,00142,44142,4414.429
19 apr 2024140,30140,45139,72139,95139,957.158
18 apr 2024140,67141,20139,58140,67140,678.384
17 apr 2024142,17141,84140,24140,55140,558.733
16 apr 2024141,21141,76139,80141,21141,218.514
15 apr 2024141,49142,02140,98141,49141,494.388
12 apr 2024142,48142,80141,52142,48142,489.056
11 apr 2024145,27143,90141,86143,15143,1512.323
10 apr 2024142,83144,89142,88145,31145,313.461
09 apr 2024142,64143,36141,76142,64142,646.874
08 apr 2024141,64143,08141,50141,64141,645.109
05 apr 2024139,79142,16140,20141,84141,841.738
04 apr 2024140,88140,82139,49140,88140,8810.721
03 apr 2024137,82140,50137,84139,79139,7940.032
02 apr 2024136,00139,63137,00138,60138,6023.780
28 mar 2024136,80136,80136,80136,80136,80-
27 mar 2024138,29138,67137,60136,80136,8011.908
26 mar 2024140,00138,81136,40136,80136,8019.378
25 mar 2024136,80137,00136,00136,80136,805.414
22 mar 2024135,69137,20136,00135,69135,699.926
22 mar 202412 Dividendo
21 mar 2024147,20147,80146,40147,20135,205.253
20 mar 2024147,69148,20146,00147,69135,655.193
19 mar 2024147,20147,80147,20147,20135,203.405
18 mar 2024148,90148,40146,80146,81134,8498.449
15 mar 2024146,81148,41147,20146,81134,8423.989
14 mar 2024147,40147,80145,80147,40135,385.754
13 mar 2024145,90148,20146,20148,10136,034.166
12 mar 2024144,90146,20144,40144,90133,094.086
11 mar 2024143,69145,20143,80143,69131,988.033
08 mar 2024143,40145,11143,20143,40131,7115.887
07 mar 2024142,50143,37142,00142,50130,881.228
06 mar 2024143,69144,00141,60143,69131,988.477
05 mar 2024144,41144,60143,19144,41132,64837
04 mar 2024145,29144,81143,80145,29133,459.023
01 mar 2024144,80146,40144,60144,80133,005.058
29 feb 2024144,20144,41143,00144,20132,444.058
28 feb 2024141,80143,81141,60141,80130,247.790
27 feb 2024141,29142,40140,20141,29129,772.965
26 feb 2024141,21140,80140,40141,21129,703.144
23 feb 2024141,80141,21140,00141,80130,242.897
22 feb 2024142,01141,40140,20142,01130,434.633
21 feb 2024141,90142,00141,00141,90130,335.058
20 feb 2024143,89144,00141,20141,80130,249.172
19 feb 2024145,10146,60143,60145,10133,272.814
16 feb 2024148,20148,20146,40148,20136,128.586
15 feb 2024146,99147,00146,20146,99135,015.176
14 feb 2024146,99147,29146,40146,99135,0120.852
13 feb 2024146,01146,40145,40146,01134,111.730
12 feb 2024143,30146,20143,21145,21133,379.375
09 feb 2024142,89144,00141,40142,70131,078.167
08 feb 2024146,89146,19142,99142,81131,179.311
07 feb 2024145,70145,40142,80143,69131,982.030
06 feb 2024146,01145,81145,39146,01134,111.854
05 feb 2024146,60147,20145,80146,60134,653.720
02 feb 2024144,41147,00145,87146,40134,472.688
01 feb 2024143,40145,01144,61143,40131,712.252
31 gen 2024144,30144,20142,60144,30132,541.555
30 gen 2024144,30145,80144,00144,30132,5484
29 gen 2024145,21144,80143,99145,21133,371.403
26 gen 2024145,29144,81144,20145,29133,454.031
25 gen 2024144,20145,41144,80144,20132,441.488
24 gen 2024142,99145,85144,19146,01134,112.747
23 gen 2024143,50145,60145,20145,60133,735.982
22 gen 2024143,50144,80143,80143,50131,801.186
19 gen 2024143,40143,80143,00143,40131,719.279
18 gen 2024143,79143,60142,36142,01130,433.576
17 gen 2024141,21142,20140,00141,21129,708.627
16 gen 2024142,60142,80141,40142,60130,983.506
15 gen 2024144,60145,00142,40143,20131,534.224
12 gen 2024144,00145,20143,86144,00132,265.395
11 gen 2024142,19144,80142,50144,20132,446.513
10 gen 2024141,60142,20141,00141,60130,0637.639
09 gen 2024140,00141,60139,40140,00128,597.373
08 gen 2024139,20140,00138,80139,20127,854.581
05 gen 2024139,69139,60138,40139,69128,306.880
04 gen 2024142,01141,40139,39139,61128,2310.624
03 gen 2024139,69140,18139,17139,69128,3012.067
02 gen 2024141,70141,60138,40139,50128,1310.947
29 dic 2023140,30141,81140,20140,30128,8615.256
28 dic 2023139,50140,41139,20139,50128,138.636
27 dic 2023137,70140,00138,40139,61128,2310.097
22 dic 2023138,29138,60136,60138,29127,029.595
21 dic 2023138,19138,40137,00138,19126,9212.007
20 dic 2023139,50140,20138,39139,50128,1346.145
19 dic 2023138,19139,61138,20138,19126,9239.527
18 dic 2023136,20138,81136,80138,19126,9216.492
15 dic 2023137,70138,20135,20137,70126,4729.942
14 dic 2023134,89137,40135,20136,80125,6530.964
13 dic 2023135,79136,40134,80135,79124,7219.010
12 dic 2023134,40136,20133,80134,40123,4420.101
11 dic 2023132,90134,19132,70132,90122,071.734
08 dic 2023133,10133,40132,20133,10122,256.731
07 dic 2023133,49134,60133,60133,49122,6114.018
*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...