Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,34 +0,61 (+0,74%) Bitcoin EUR
59.957,87 +361,21 (+0,61%)
Aker BP ASA (0M5J.IL)
IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 282,80 | 288,90 | 277,84 | 278,35 | 278,35 | 352.079 |
| 18 apr 2024 | 284,50 | 285,40 | 280,90 | 284,50 | 284,50 | 805.863 |
| 17 apr 2024 | 287,75 | 290,30 | 285,80 | 287,75 | 287,75 | 91.781 |
| 16 apr 2024 | 292,90 | 296,00 | 286,60 | 288,50 | 288,50 | 680.907 |
| 15 apr 2024 | 300,70 | 300,60 | 291,40 | 291,75 | 291,75 | 365.423 |
| 12 apr 2024 | 295,35 | 302,75 | 295,40 | 299,65 | 299,65 | 255.283 |
| 11 apr 2024 | 293,90 | 296,80 | 289,10 | 293,90 | 293,90 | 237.774 |
| 10 apr 2024 | 289,20 | 290,90 | 286,60 | 289,20 | 289,20 | 1.528.045 |
| 09 apr 2024 | 286,05 | 290,00 | 282,10 | 286,05 | 286,05 | 1.347.628 |
| 08 apr 2024 | 285,20 | 287,60 | 282,60 | 285,20 | 285,20 | 223.429 |
| 05 apr 2024 | 284,10 | 287,80 | 283,50 | 284,10 | 284,10 | 229.606 |
| 04 apr 2024 | 283,85 | 284,30 | 281,70 | 283,85 | 283,85 | 299.878 |
| 03 apr 2024 | 282,75 | 283,53 | 281,40 | 282,75 | 282,75 | 251.886 |
| 02 apr 2024 | 277,30 | 281,30 | 276,50 | 278,35 | 278,35 | 155.853 |
| 28 mar 2024 | 269,80 | 269,80 | 269,80 | 274,65 | 274,65 | 6.688 |
| 27 mar 2024 | 271,05 | 271,13 | 269,00 | 274,65 | 274,65 | 100.950 |
| 26 mar 2024 | 274,65 | 275,10 | 271,96 | 274,65 | 274,65 | 251.720 |
| 25 mar 2024 | 269,80 | 275,70 | 269,60 | 273,70 | 273,70 | 1.503.771 |
| 22 mar 2024 | 268,40 | 271,10 | 268,00 | 268,40 | 268,40 | 280.841 |
| 21 mar 2024 | 271,65 | 274,20 | 267,80 | 271,65 | 271,65 | 111.138 |
| 20 mar 2024 | 271,45 | 271,80 | 269,30 | 271,45 | 271,45 | 58.920 |
| 19 mar 2024 | 269,00 | 271,40 | 266,00 | 269,00 | 269,00 | 167.526 |
| 18 mar 2024 | 269,00 | 270,60 | 267,30 | 269,00 | 269,00 | 148.875 |
| 15 mar 2024 | 268,60 | 269,40 | 265,66 | 268,60 | 268,60 | 353.654 |
| 14 mar 2024 | 265,60 | 269,30 | 265,20 | 265,60 | 265,60 | 454.028 |
| 13 mar 2024 | 263,15 | 265,80 | 260,80 | 263,15 | 263,15 | 249.486 |
| 12 mar 2024 | 260,70 | 264,80 | 260,50 | 264,50 | 264,50 | 265.525 |
| 11 mar 2024 | 261,00 | 263,40 | 258,50 | 261,00 | 261,00 | 121.453 |
| 08 mar 2024 | 261,50 | 264,50 | 259,60 | 260,30 | 260,30 | 476.811 |
| 07 mar 2024 | 262,55 | 265,00 | 259,50 | 262,55 | 262,55 | 260.516 |
| 06 mar 2024 | 259,85 | 264,50 | 258,10 | 263,55 | 263,55 | 255.235 |
| 05 mar 2024 | 257,40 | 260,70 | 255,70 | 257,40 | 257,40 | 527.228 |
| 04 mar 2024 | 264,90 | 265,30 | 260,45 | 261,00 | 261,00 | 126.672 |
| 01 mar 2024 | 258,45 | 263,60 | 256,10 | 262,15 | 262,15 | 199.612 |
| 29 feb 2024 | 259,75 | 261,50 | 257,30 | 259,75 | 259,75 | 264.387 |
| 28 feb 2024 | 260,50 | 262,50 | 258,10 | 260,50 | 260,50 | 147.538 |
| 27 feb 2024 | 259,45 | 261,80 | 257,60 | 259,45 | 259,45 | 87.798 |
| 26 feb 2024 | 257,10 | 259,60 | 255,40 | 257,10 | 257,10 | 128.202 |
| 23 feb 2024 | 260,50 | 261,40 | 254,80 | 256,50 | 256,50 | 329.050 |
| 22 feb 2024 | 261,50 | 263,10 | 259,00 | 261,50 | 261,50 | 2.556.044 |
| 21 feb 2024 | 259,35 | 260,90 | 257,30 | 259,35 | 259,35 | 4.189.130 |
| 20 feb 2024 | 261,80 | 262,00 | 258,89 | 261,80 | 261,80 | 362.924 |
| 19 feb 2024 | 261,40 | 263,20 | 259,30 | 261,40 | 261,40 | 91.352 |
| 16 feb 2024 | 260,70 | 262,10 | 256,20 | 260,70 | 260,70 | 216.985 |
| 15 feb 2024 | 260,70 | 263,20 | 254,00 | 256,60 | 256,60 | 280.736 |
| 14 feb 2024 | 260,70 | 262,90 | 260,40 | 260,70 | 260,70 | 176.677 |
| 13 feb 2024 | 266,45 | 273,60 | 259,50 | 262,35 | 262,35 | 558.769 |
| 13 feb 2024 | 6.33546 Dividendo | |||||
| 12 feb 2024 | 268,20 | 271,92 | 266,10 | 268,20 | 261,86 | 3.149.082 |
| 09 feb 2024 | 264,60 | 270,60 | 262,40 | 268,60 | 262,26 | 616.263 |
| 08 feb 2024 | 268,40 | 270,30 | 259,80 | 264,20 | 257,96 | 748.778 |
| 07 feb 2024 | 270,75 | 273,10 | 268,17 | 270,75 | 264,35 | 1.524.366 |
| 06 feb 2024 | 270,35 | 274,03 | 265,80 | 270,35 | 263,96 | 76.621 |
| 05 feb 2024 | 272,10 | 274,90 | 267,48 | 268,00 | 261,67 | 556.528 |
| 02 feb 2024 | 276,80 | 277,54 | 272,90 | 272,70 | 266,26 | 101.029 |
| 01 feb 2024 | 284,00 | 283,20 | 278,30 | 279,65 | 273,04 | 1.709.747 |
| 31 gen 2024 | 282,35 | 283,70 | 279,20 | 282,35 | 275,68 | 186.516 |
| 30 gen 2024 | 280,30 | 282,24 | 278,70 | 280,30 | 273,68 | 133.065 |
| 29 gen 2024 | 285,10 | 286,10 | 280,30 | 280,90 | 274,26 | 205.659 |
| 26 gen 2024 | 279,45 | 282,20 | 276,20 | 279,45 | 272,85 | 62.442 |
| 25 gen 2024 | 274,75 | 279,43 | 269,90 | 278,85 | 272,26 | 249.751 |
| 24 gen 2024 | 272,40 | 273,90 | 270,40 | 272,40 | 265,97 | 225.149 |
| 23 gen 2024 | 272,50 | 275,70 | 269,30 | 272,50 | 266,06 | 203.395 |
| 22 gen 2024 | 271,75 | 272,00 | 268,50 | 271,75 | 265,33 | 138.045 |
| 19 gen 2024 | 274,15 | 275,20 | 270,20 | 274,15 | 267,67 | 352.071 |
| 18 gen 2024 | 278,35 | 275,80 | 270,90 | 274,25 | 267,77 | 295.738 |
| 17 gen 2024 | 277,00 | 280,80 | 270,70 | 272,90 | 266,45 | 416.352 |
| 16 gen 2024 | 276,60 | 282,50 | 275,20 | 280,50 | 273,87 | 343.839 |
| 15 gen 2024 | 281,40 | 286,40 | 277,70 | 278,55 | 271,97 | 866.641 |
| 12 gen 2024 | 285,80 | 288,68 | 280,50 | 285,80 | 279,05 | 1.202.545 |
| 11 gen 2024 | 285,60 | 286,80 | 281,90 | 285,60 | 278,85 | 173.594 |
| 10 gen 2024 | 289,90 | 291,70 | 284,00 | 285,20 | 278,46 | 340.944 |
| 09 gen 2024 | 291,65 | 293,30 | 288,10 | 291,65 | 284,76 | 974.789 |
| 08 gen 2024 | 297,70 | 300,70 | 288,50 | 288,60 | 281,78 | 331.481 |
| 05 gen 2024 | 301,90 | 302,30 | 298,30 | 301,90 | 294,77 | 172.218 |
| 04 gen 2024 | 301,40 | 308,00 | 300,00 | 305,80 | 298,58 | 100.206 |
| 03 gen 2024 | 297,40 | 300,30 | 292,40 | 297,20 | 290,18 | 96.672 |
| 02 gen 2024 | 298,95 | 302,00 | 293,70 | 298,95 | 291,89 | 324.761 |
| 29 dic 2023 | 296,00 | 298,70 | 294,40 | 296,00 | 289,01 | 143.466 |
| 28 dic 2023 | 301,20 | 301,60 | 296,80 | 301,20 | 294,09 | 185.137 |
| 27 dic 2023 | 299,85 | 303,60 | 297,20 | 299,85 | 292,77 | 224.264 |
| 22 dic 2023 | 299,15 | 301,00 | 296,10 | 299,15 | 292,08 | 128.486 |
| 21 dic 2023 | 296,80 | 301,10 | 294,70 | 296,60 | 289,59 | 526.118 |
| 20 dic 2023 | 299,45 | 301,40 | 293,30 | 299,45 | 292,38 | 267.785 |
| 19 dic 2023 | 296,20 | 300,60 | 294,70 | 296,20 | 289,20 | 532.710 |
| 18 dic 2023 | 294,25 | 300,80 | 292,80 | 298,75 | 291,69 | 591.719 |
| 15 dic 2023 | 299,25 | 302,70 | 294,27 | 299,25 | 292,18 | 82.914 |
| 14 dic 2023 | 295,85 | 302,20 | 291,20 | 300,10 | 293,01 | 888.941 |
| 13 dic 2023 | 289,60 | 295,40 | 287,00 | 293,80 | 286,86 | 223.737 |
| 12 dic 2023 | 300,30 | 302,00 | 292,60 | 295,75 | 288,76 | 144.462 |
| 11 dic 2023 | 300,70 | 302,90 | 298,10 | 300,70 | 293,60 | 254.853 |
| 08 dic 2023 | 296,00 | 300,50 | 292,30 | 300,40 | 293,30 | 107.221 |
| 07 dic 2023 | 292,30 | 296,60 | 290,90 | 296,60 | 289,59 | 93.502 |
| 06 dic 2023 | 301,20 | 302,90 | 293,59 | 296,60 | 289,59 | 399.721 |
| 05 dic 2023 | 298,75 | 303,50 | 297,20 | 298,55 | 291,50 | 97.853 |
| 04 dic 2023 | 303,05 | 303,50 | 297,10 | 298,25 | 291,20 | 188.866 |
| 01 dic 2023 | 310,95 | 312,20 | 303,70 | 306,25 | 299,02 | 179.946 |
| 30 nov 2023 | 307,55 | 314,00 | 306,20 | 312,80 | 305,41 | 152.821 |
| 29 nov 2023 | 306,45 | 309,70 | 303,60 | 306,45 | 299,21 | 34.759 |
| 28 nov 2023 | 311,65 | 311,50 | 306,10 | 307,05 | 299,80 | 243.065 |
| *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.