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
83,24 +0,51 (+0,62%) Bitcoin EUR
59.633,04 -53,56 (-0,09%)
Cloetta AB (publ) (0N7X.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:02PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 16,85 | 17,07 | 16,76 | 16,81 | 16,81 | 53.958 |
| 18 apr 2024 | 16,88 | 16,84 | 16,74 | 16,78 | 16,78 | 41.833 |
| 17 apr 2024 | 16,84 | 16,90 | 16,75 | 16,80 | 16,80 | 40.317 |
| 16 apr 2024 | 17,10 | 17,10 | 16,77 | 16,78 | 16,78 | 22.181 |
| 15 apr 2024 | 17,50 | 17,46 | 17,10 | 17,16 | 17,16 | 24.903 |
| 12 apr 2024 | 17,47 | 17,53 | 17,46 | 17,49 | 17,49 | 56.389 |
| 11 apr 2024 | 17,47 | 17,48 | 17,38 | 17,43 | 17,43 | 39.688 |
| 10 apr 2024 | 17,35 | 17,69 | 17,37 | 17,53 | 17,53 | 38.463 |
| 10 apr 2024 | 1 Dividendo | |||||
| 09 apr 2024 | 18,72 | 18,71 | 18,21 | 18,28 | 17,28 | 35.967 |
| 08 apr 2024 | 18,55 | 18,73 | 18,54 | 18,53 | 17,52 | 970.505 |
| 05 apr 2024 | 18,38 | 18,68 | 18,50 | 18,48 | 17,47 | 26.069 |
| 04 apr 2024 | 18,19 | 18,39 | 18,10 | 18,34 | 17,34 | 31.070 |
| 03 apr 2024 | 18,24 | 18,23 | 18,15 | 18,20 | 17,21 | 23.622 |
| 02 apr 2024 | 18,23 | 18,20 | 18,18 | 18,23 | 17,23 | 17.567 |
| 28 mar 2024 | 18,13 | 18,23 | 18,12 | 18,18 | 17,19 | 7.894 |
| 27 mar 2024 | 18,06 | 18,20 | 18,07 | 18,18 | 17,19 | 22.366 |
| 26 mar 2024 | 18,19 | 18,20 | 17,87 | 17,99 | 17,00 | 24.764 |
| 25 mar 2024 | 18,16 | 18,38 | 18,14 | 18,23 | 17,23 | 14.890 |
| 22 mar 2024 | 18,17 | 18,25 | 18,16 | 18,18 | 17,19 | 26.205 |
| 21 mar 2024 | 18,10 | 18,17 | 18,03 | 18,01 | 17,03 | 10.528 |
| 20 mar 2024 | 18,23 | 18,20 | 18,01 | 18,13 | 17,14 | 15.210 |
| 19 mar 2024 | 18,23 | 18,24 | 18,08 | 18,23 | 17,23 | 21.891 |
| 18 mar 2024 | 18,20 | 18,25 | 18,15 | 18,20 | 17,21 | 10.454 |
| 15 mar 2024 | 18,31 | 18,26 | 18,18 | 18,25 | 17,26 | 17.836 |
| 14 mar 2024 | 18,25 | 18,39 | 18,21 | 18,26 | 17,27 | 17.654 |
| 13 mar 2024 | 18,26 | 18,25 | 18,08 | 18,25 | 17,25 | 15.243 |
| 12 mar 2024 | 18,26 | 18,29 | 18,15 | 18,17 | 17,18 | 21.134 |
| 11 mar 2024 | 18,00 | 18,30 | 17,96 | 18,27 | 17,28 | 22.901 |
| 08 mar 2024 | 17,77 | 17,97 | 17,58 | 18,00 | 17,02 | 21.392 |
| 07 mar 2024 | 17,79 | 17,78 | 17,70 | 17,67 | 16,70 | 13.371 |
| 06 mar 2024 | 17,81 | 17,81 | 17,70 | 17,67 | 16,70 | 15.421 |
| 05 mar 2024 | 17,78 | 17,78 | 17,61 | 17,70 | 16,73 | 12.380 |
| 04 mar 2024 | 17,85 | 17,97 | 17,78 | 17,94 | 16,96 | 19.932 |
| 01 mar 2024 | 17,91 | 17,92 | 17,80 | 17,89 | 16,91 | 15.111 |
| 29 feb 2024 | 18,00 | 18,01 | 17,87 | 17,95 | 16,97 | 28.656 |
| 28 feb 2024 | 18,11 | 18,05 | 17,93 | 18,08 | 17,09 | 10.402 |
| 27 feb 2024 | 18,15 | 18,14 | 17,99 | 18,11 | 17,12 | 17.559 |
| 26 feb 2024 | 18,16 | 18,20 | 18,02 | 18,10 | 17,11 | 46.139 |
| 23 feb 2024 | 18,36 | 18,34 | 18,18 | 18,31 | 17,30 | 6.637 |
| 22 feb 2024 | 18,48 | 18,51 | 18,31 | 18,44 | 17,43 | 9.437 |
| 21 feb 2024 | 18,28 | 18,50 | 18,30 | 18,33 | 17,33 | 14.308 |
| 20 feb 2024 | 18,34 | 18,37 | 18,21 | 18,30 | 17,29 | 8.320 |
| 19 feb 2024 | 18,34 | 18,40 | 18,29 | 18,36 | 17,36 | 8.524 |
| 16 feb 2024 | 18,53 | 18,63 | 18,40 | 18,58 | 17,56 | 11.265 |
| 15 feb 2024 | 18,41 | 18,56 | 18,33 | 18,42 | 17,41 | 44.528 |
| 14 feb 2024 | 18,27 | 18,41 | 18,21 | 18,23 | 17,23 | 29.866 |
| 13 feb 2024 | 18,26 | 18,26 | 18,20 | 18,27 | 17,28 | 34.892 |
| 12 feb 2024 | 18,15 | 18,30 | 18,12 | 18,11 | 17,12 | 44.220 |
| 09 feb 2024 | 18,36 | 18,40 | 18,12 | 18,33 | 17,33 | 9.945 |
| 08 feb 2024 | 18,35 | 18,47 | 18,28 | 18,40 | 17,39 | 32.373 |
| 07 feb 2024 | 18,50 | 18,58 | 18,27 | 18,32 | 17,31 | 37.322 |
| 06 feb 2024 | 18,67 | 18,57 | 18,32 | 18,56 | 17,54 | 16.239 |
| 05 feb 2024 | 19,00 | 19,13 | 18,65 | 18,70 | 17,68 | 29.675 |
| 02 feb 2024 | 18,98 | 19,08 | 18,93 | 19,00 | 17,97 | 36.596 |
| 01 feb 2024 | 18,73 | 18,87 | 18,44 | 18,81 | 17,78 | 48.635 |
| 31 gen 2024 | 18,74 | 18,74 | 18,60 | 18,73 | 17,70 | 19.599 |
| 30 gen 2024 | 18,51 | 18,74 | 18,36 | 18,51 | 17,50 | 3.912 |
| 29 gen 2024 | 18,80 | 18,87 | 18,21 | 18,40 | 17,39 | 131.093 |
| 26 gen 2024 | 18,34 | 19,02 | 18,49 | 18,97 | 17,93 | 71.824 |
| 25 gen 2024 | 17,99 | 18,05 | 17,92 | 17,98 | 16,99 | 17.984 |
| 24 gen 2024 | 17,76 | 18,00 | 17,75 | 17,81 | 16,83 | 56.982 |
| 23 gen 2024 | 17,67 | 17,78 | 17,55 | 17,66 | 16,69 | 91.353 |
| 22 gen 2024 | 17,42 | 17,69 | 17,43 | 17,61 | 16,65 | 55.272 |
| 19 gen 2024 | 17,57 | 17,57 | 17,30 | 17,51 | 16,56 | 45.783 |
| 18 gen 2024 | 18,18 | 17,86 | 17,28 | 17,51 | 16,56 | 215.806 |
| 17 gen 2024 | 18,46 | 18,68 | 18,34 | 18,61 | 17,60 | 33.739 |
| 16 gen 2024 | 19,00 | 19,00 | 18,48 | 18,72 | 17,69 | 16.569 |
| 15 gen 2024 | 18,91 | 19,01 | 18,70 | 18,99 | 17,95 | 38.543 |
| 12 gen 2024 | 18,85 | 18,97 | 18,83 | 18,89 | 17,86 | 16.552 |
| 11 gen 2024 | 19,05 | 19,04 | 18,81 | 19,02 | 17,98 | 22.978 |
| 10 gen 2024 | 18,91 | 19,06 | 18,89 | 18,88 | 17,85 | 18.590 |
| 09 gen 2024 | 18,58 | 18,90 | 18,56 | 18,86 | 17,83 | 73.852 |
| 08 gen 2024 | 18,56 | 18,57 | 18,38 | 18,56 | 17,54 | 35.019 |
| 05 gen 2024 | 18,58 | 18,67 | 18,47 | 18,69 | 17,67 | 17.672 |
| 04 gen 2024 | 18,74 | 18,68 | 18,46 | 18,69 | 17,67 | 70.804 |
| 03 gen 2024 | 18,67 | 18,85 | 18,62 | 18,81 | 17,78 | 30.765 |
| 02 gen 2024 | 18,38 | 18,64 | 18,35 | 18,64 | 17,62 | 22.549 |
| 29 dic 2023 | 18,20 | 18,36 | 18,18 | 18,26 | 17,27 | 27.101 |
| 28 dic 2023 | 18,22 | 18,38 | 18,20 | 18,33 | 17,33 | 56.861 |
| 27 dic 2023 | 18,08 | 18,19 | 18,04 | 18,05 | 17,06 | 26.181 |
| 22 dic 2023 | 17,83 | 18,04 | 17,81 | 17,85 | 16,88 | 1.259.281 |
| 21 dic 2023 | 17,95 | 17,94 | 17,80 | 17,85 | 16,88 | 288.557 |
| 20 dic 2023 | 17,78 | 17,98 | 17,80 | 17,88 | 16,90 | 32.907 |
| 19 dic 2023 | 17,84 | 17,92 | 17,75 | 17,89 | 16,91 | 16.647 |
| 18 dic 2023 | 17,94 | 18,02 | 17,82 | 17,88 | 16,90 | 35.386 |
| 15 dic 2023 | 17,94 | 18,11 | 17,92 | 17,97 | 16,98 | 21.340 |
| 14 dic 2023 | 17,65 | 18,11 | 17,65 | 17,84 | 16,87 | 36.655 |
| 13 dic 2023 | 17,69 | 17,76 | 17,61 | 17,79 | 16,82 | 22.795 |
| 12 dic 2023 | 17,82 | 17,85 | 17,72 | 17,81 | 16,83 | 32.318 |
| 11 dic 2023 | 17,92 | 17,96 | 17,77 | 17,86 | 16,89 | 15.509 |
| 08 dic 2023 | 18,08 | 18,11 | 17,91 | 18,01 | 17,03 | 74.056 |
| 07 dic 2023 | 18,33 | 18,28 | 18,09 | 18,18 | 17,19 | 17.918 |
| 06 dic 2023 | 18,35 | 18,33 | 18,23 | 18,24 | 17,24 | 22.072 |
| 05 dic 2023 | 18,34 | 18,44 | 18,29 | 18,33 | 17,33 | 34.431 |
| 04 dic 2023 | 18,33 | 18,50 | 18,32 | 18,40 | 17,39 | 24.996 |
| 01 dic 2023 | 18,43 | 18,40 | 18,23 | 18,33 | 17,33 | 86.879 |
| 30 nov 2023 | 18,42 | 18,45 | 18,18 | 18,13 | 17,14 | 71.752 |
| 29 nov 2023 | 18,47 | 18,61 | 18,44 | 18,43 | 17,42 | 32.967 |
| 28 nov 2023 | 18,43 | 18,48 | 18,29 | 18,34 | 17,34 | 29.456 |
| *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.