Italia markets open in 3 hours 17 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.719,35 -227,58 (-0,58%) EUR/USD
1,0857 -0,0002 (-0,02%) Bitcoin EUR
64.328,62 -1.347,67 (-2,05%) CMC Crypto 200
1.523,89 +35,34 (+2,37%)
GN Store Nord A/S (0K9P.IL)
IOB - IOB Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 06:26PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 221,70 | 222,70 | 215,30 | 216,80 | 216,80 | 198.913 |
| 20 mag 2024 | 222,30 | 222,30 | 222,30 | 222,30 | 222,30 | - |
| 17 mag 2024 | 213,35 | 222,00 | 212,60 | 222,30 | 222,30 | 16.354 |
| 16 mag 2024 | 209,20 | 214,30 | 206,10 | 213,20 | 213,20 | 19.952 |
| 15 mag 2024 | 202,63 | 208,00 | 202,20 | 207,20 | 207,20 | 22.065 |
| 14 mag 2024 | 203,77 | 204,00 | 198,85 | 201,57 | 201,57 | 194.746 |
| 13 mag 2024 | 206,70 | 207,70 | 199,20 | 201,25 | 201,25 | 20.784 |
| 10 mag 2024 | 200,95 | 200,95 | 200,95 | 200,95 | 200,95 | - |
| 09 mag 2024 | 200,95 | 200,95 | 200,95 | 200,95 | 200,95 | - |
| 08 mag 2024 | 202,23 | 202,50 | 198,70 | 200,95 | 200,95 | 43.109 |
| 07 mag 2024 | 207,60 | 207,90 | 199,90 | 200,85 | 200,85 | 34.742 |
| 03 mag 2024 | 210,40 | 210,90 | 200,20 | 201,05 | 201,05 | 43.018 |
| 02 mag 2024 | 204,30 | 213,80 | 203,80 | 207,70 | 207,70 | 56.770 |
| 01 mag 2024 | 190,68 | 189,27 | 189,27 | 187,23 | 187,23 | 5.825 |
| 30 apr 2024 | 193,65 | 200,10 | 186,90 | 190,77 | 190,77 | 40.588 |
| 29 apr 2024 | 189,25 | 191,95 | 186,75 | 191,18 | 191,18 | 10.286 |
| 26 apr 2024 | 183,10 | 188,06 | 182,45 | 188,02 | 188,02 | 183.551 |
| 25 apr 2024 | 186,38 | 189,00 | 178,50 | 179,80 | 179,80 | 75.590 |
| 24 apr 2024 | 185,57 | 190,85 | 182,65 | 189,82 | 189,82 | 448.677 |
| 23 apr 2024 | 183,65 | 188,40 | 182,60 | 183,32 | 183,32 | 151.948 |
| 22 apr 2024 | 173,93 | 182,20 | 174,45 | 182,05 | 182,05 | 239.187 |
| 19 apr 2024 | 165,18 | 172,88 | 165,75 | 172,30 | 172,30 | 64.456 |
| 18 apr 2024 | 169,27 | 169,95 | 165,15 | 167,55 | 167,55 | 42.344 |
| 17 apr 2024 | 166,90 | 169,80 | 165,60 | 169,60 | 169,60 | 312.841 |
| 16 apr 2024 | 167,75 | 168,85 | 166,50 | 167,05 | 167,05 | 230.548 |
| 15 apr 2024 | 172,75 | 173,57 | 169,90 | 171,57 | 171,57 | 197.675 |
| 12 apr 2024 | 179,30 | 179,55 | 171,90 | 172,40 | 172,40 | 118.959 |
| 11 apr 2024 | 179,77 | 180,80 | 175,85 | 178,40 | 178,40 | 78.170 |
| 10 apr 2024 | 187,77 | 189,00 | 179,35 | 179,55 | 179,55 | 316.500 |
| 09 apr 2024 | 185,15 | 188,30 | 183,85 | 187,25 | 187,25 | 101.542 |
| 08 apr 2024 | 181,77 | 185,55 | 180,05 | 183,88 | 183,88 | 39.295 |
| 05 apr 2024 | 181,70 | 183,20 | 178,05 | 179,77 | 179,77 | 57.052 |
| 04 apr 2024 | 183,65 | 186,05 | 183,29 | 183,88 | 183,88 | 67.823 |
| 03 apr 2024 | 178,65 | 183,40 | 178,35 | 182,38 | 182,38 | 64.466 |
| 02 apr 2024 | 180,55 | 182,60 | 177,00 | 178,57 | 178,57 | 424.093 |
| 28 mar 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 182,40 | - |
| 27 mar 2024 | 187,48 | 187,65 | 181,70 | 182,40 | 182,40 | 90.489 |
| 26 mar 2024 | 186,57 | 190,50 | 186,65 | 188,38 | 188,38 | 89.708 |
| 25 mar 2024 | 182,20 | 186,60 | 180,95 | 186,05 | 186,05 | 397.568 |
| 22 mar 2024 | 178,13 | 182,50 | 177,45 | 182,38 | 182,38 | 180.156 |
| 21 mar 2024 | 177,23 | 179,35 | 176,60 | 178,55 | 178,55 | 447.863 |
| 20 mar 2024 | 164,25 | 179,85 | 163,60 | 175,10 | 175,10 | 518.338 |
| 19 mar 2024 | 160,07 | 164,67 | 159,20 | 163,73 | 163,73 | 103.816 |
| 18 mar 2024 | 155,57 | 165,65 | 152,30 | 160,60 | 160,60 | 129.154 |
| 15 mar 2024 | 154,73 | 154,70 | 152,95 | 152,90 | 152,90 | 78.246 |
| 14 mar 2024 | 157,05 | 158,85 | 155,00 | 155,32 | 155,32 | 38.197 |
| 13 mar 2024 | 153,25 | 153,15 | 151,40 | 151,73 | 151,73 | 29.588 |
| 12 mar 2024 | 153,27 | 153,20 | 151,25 | 151,50 | 151,50 | 6.119 |
| 11 mar 2024 | 152,63 | 153,55 | 151,41 | 152,63 | 152,63 | 61.387 |
| 08 mar 2024 | 155,10 | 155,05 | 152,00 | 153,48 | 153,48 | 24.831 |
| 07 mar 2024 | 154,98 | 155,85 | 154,05 | 154,98 | 154,98 | 44.313 |
| 06 mar 2024 | 149,25 | 154,80 | 148,85 | 154,00 | 154,00 | 55.700 |
| 05 mar 2024 | 154,75 | 155,25 | 149,80 | 151,23 | 151,23 | 146.323 |
| 04 mar 2024 | 163,25 | 164,40 | 154,50 | 155,20 | 155,20 | 110.923 |
| 01 mar 2024 | 161,77 | 163,55 | 161,10 | 161,77 | 161,77 | 73.862 |
| 29 feb 2024 | 161,85 | 162,45 | 160,10 | 161,85 | 161,85 | 220.880 |
| 28 feb 2024 | 166,63 | 168,10 | 159,65 | 161,20 | 161,20 | 125.845 |
| 27 feb 2024 | 165,88 | 167,35 | 165,00 | 167,52 | 167,52 | 40.718 |
| 26 feb 2024 | 165,95 | 166,95 | 165,05 | 165,95 | 165,95 | 60.666 |
| 23 feb 2024 | 169,55 | 170,15 | 167,00 | 167,63 | 167,63 | 57.584 |
| 22 feb 2024 | 171,45 | 171,60 | 166,55 | 169,52 | 169,52 | 53.306 |
| 21 feb 2024 | 173,38 | 174,25 | 168,80 | 169,45 | 169,45 | 109.803 |
| 20 feb 2024 | 176,48 | 177,85 | 173,70 | 175,07 | 175,07 | 53.803 |
| 19 feb 2024 | 177,57 | 178,05 | 172,80 | 177,15 | 177,15 | 83.355 |
| 16 feb 2024 | 184,18 | 184,30 | 178,15 | 178,45 | 178,45 | 275.225 |
| 15 feb 2024 | 178,35 | 184,35 | 178,80 | 184,13 | 184,13 | 117.826 |
| 14 feb 2024 | 175,80 | 179,95 | 175,75 | 176,25 | 176,25 | 43.501 |
| 13 feb 2024 | 179,38 | 179,57 | 172,50 | 173,55 | 173,55 | 151.407 |
| 12 feb 2024 | 179,95 | 180,22 | 175,85 | 179,57 | 179,57 | 254.673 |
| 09 feb 2024 | 175,30 | 182,00 | 170,20 | 181,38 | 181,38 | 126.549 |
| 08 feb 2024 | 166,32 | 175,60 | 162,40 | 175,13 | 175,13 | 1.518.984 |
| 07 feb 2024 | 162,27 | 165,60 | 160,05 | 164,93 | 164,93 | 1.389.097 |
| 06 feb 2024 | 166,38 | 167,15 | 160,20 | 162,70 | 162,70 | 2.137.487 |
| 05 feb 2024 | 163,50 | 166,50 | 162,85 | 165,18 | 165,18 | 93.624 |
| 02 feb 2024 | 163,65 | 164,35 | 162,00 | 163,65 | 163,65 | 413.593 |
| 01 feb 2024 | 162,80 | 164,80 | 161,75 | 162,82 | 162,82 | 49.915 |
| 31 gen 2024 | 165,82 | 165,60 | 162,90 | 164,07 | 164,07 | 612.335 |
| 30 gen 2024 | 168,73 | 170,30 | 165,49 | 167,48 | 167,48 | 177.603 |
| 29 gen 2024 | 170,05 | 169,70 | 166,40 | 166,93 | 166,93 | 219.172 |
| 26 gen 2024 | 173,20 | 173,93 | 170,05 | 171,55 | 171,55 | 30.002 |
| 25 gen 2024 | 168,98 | 173,55 | 168,45 | 172,07 | 172,07 | 116.227 |
| 24 gen 2024 | 171,63 | 172,00 | 168,50 | 169,70 | 169,70 | 111.469 |
| 23 gen 2024 | 183,63 | 186,40 | 169,34 | 170,52 | 170,52 | 507.284 |
| 22 gen 2024 | 182,50 | 183,80 | 179,95 | 180,50 | 180,50 | 34.925 |
| 19 gen 2024 | 184,10 | 185,35 | 178,60 | 180,10 | 180,10 | 173.179 |
| 18 gen 2024 | 177,77 | 185,20 | 177,00 | 183,52 | 183,52 | 208.985 |
| 17 gen 2024 | 175,80 | 177,15 | 173,65 | 175,80 | 175,80 | 239.165 |
| 16 gen 2024 | 180,15 | 180,60 | 175,70 | 177,20 | 177,20 | 86.448 |
| 15 gen 2024 | 180,65 | 184,00 | 180,10 | 181,43 | 181,43 | 112.607 |
| 12 gen 2024 | 174,90 | 183,75 | 175,30 | 182,25 | 182,25 | 240.885 |
| 11 gen 2024 | 171,77 | 177,00 | 171,27 | 173,38 | 173,38 | 486.522 |
| 10 gen 2024 | 171,45 | 172,30 | 168,48 | 169,63 | 169,63 | 40.599 |
| 09 gen 2024 | 168,32 | 171,15 | 167,40 | 170,52 | 170,52 | 193.249 |
| 08 gen 2024 | 167,77 | 167,85 | 164,90 | 166,55 | 166,55 | 40.434 |
| 05 gen 2024 | 169,82 | 168,90 | 166,25 | 167,40 | 167,40 | 178.740 |
| 04 gen 2024 | 171,68 | 172,70 | 168,60 | 170,20 | 170,20 | 172.731 |
| 03 gen 2024 | 175,50 | 175,35 | 168,55 | 169,18 | 169,18 | 227.498 |
| 02 gen 2024 | 172,35 | 176,05 | 171,55 | 174,45 | 174,45 | 127.467 |
| 29 dic 2023 | 173,35 | 173,40 | 171,55 | 173,35 | 173,35 | 49.008 |
| 28 dic 2023 | 173,90 | 174,85 | 172,95 | 173,90 | 173,90 | 38.564 |
| *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.