Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.314,41 +232,48 (+0,39%)
Vestas Wind Systems A/S (0NMK.IL)
IOB - IOB Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 06:50PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 181,32 | 184,00 | 176,50 | 182,13 | 182,13 | 80.455 |
| 02 mag 2024 | 180,52 | 179,21 | 179,21 | 179,05 | 179,05 | 619.354 |
| 01 mag 2024 | 188,27 | 187,45 | 185,63 | 186,38 | 186,38 | 16.621 |
| 30 apr 2024 | 185,60 | 189,10 | 184,60 | 187,80 | 187,80 | 104.443 |
| 29 apr 2024 | 183,23 | 187,55 | 182,60 | 185,18 | 185,18 | 2.871.606 |
| 26 apr 2024 | 178,55 | 184,75 | 178,10 | 184,43 | 184,43 | 385.017 |
| 25 apr 2024 | 181,48 | 183,60 | 177,56 | 177,90 | 177,90 | 298.718 |
| 24 apr 2024 | 186,05 | 186,20 | 181,06 | 182,15 | 182,15 | 380.584 |
| 23 apr 2024 | 183,00 | 185,70 | 181,00 | 184,80 | 184,80 | 281.420 |
| 22 apr 2024 | 176,73 | 183,70 | 176,75 | 182,55 | 182,55 | 404.305 |
| 19 apr 2024 | 175,48 | 177,65 | 173,40 | 175,48 | 175,48 | 138.943 |
| 18 apr 2024 | 175,98 | 177,05 | 174,55 | 175,98 | 175,98 | 262.298 |
| 17 apr 2024 | 177,52 | 179,65 | 175,85 | 177,57 | 177,57 | 295.563 |
| 16 apr 2024 | 178,15 | 181,00 | 175,75 | 176,25 | 176,25 | 245.920 |
| 15 apr 2024 | 179,43 | 181,30 | 179,15 | 179,40 | 179,40 | 909.182 |
| 12 apr 2024 | 181,85 | 182,90 | 179,60 | 181,85 | 181,85 | 641.506 |
| 11 apr 2024 | 179,40 | 184,30 | 177,25 | 180,85 | 180,85 | 237.248 |
| 10 apr 2024 | 186,15 | 187,10 | 178,00 | 179,90 | 179,90 | 375.897 |
| 09 apr 2024 | 183,20 | 191,05 | 182,35 | 185,07 | 185,07 | 3.332.911 |
| 08 apr 2024 | 180,18 | 184,40 | 179,15 | 183,90 | 183,90 | 204.039 |
| 05 apr 2024 | 181,73 | 181,90 | 179,50 | 179,48 | 179,48 | 327.838 |
| 04 apr 2024 | 183,57 | 184,95 | 181,50 | 183,48 | 183,48 | 561.823 |
| 03 apr 2024 | 185,23 | 184,50 | 179,90 | 182,70 | 182,70 | 225.708 |
| 02 apr 2024 | 188,52 | 193,00 | 184,90 | 186,95 | 186,95 | 2.088.043 |
| 28 mar 2024 | 191,68 | 191,68 | 191,68 | 191,68 | 191,68 | - |
| 27 mar 2024 | 196,04 | 196,18 | 190,92 | 191,68 | 191,68 | 706.660 |
| 26 mar 2024 | 198,76 | 201,35 | 194,00 | 196,38 | 196,38 | 2.654.867 |
| 25 mar 2024 | 199,75 | 200,55 | 197,80 | 199,74 | 199,74 | 409.221 |
| 22 mar 2024 | 196,24 | 202,60 | 195,74 | 200,49 | 200,49 | 842.081 |
| 21 mar 2024 | 195,53 | 199,74 | 193,08 | 197,27 | 197,27 | 456.334 |
| 20 mar 2024 | 192,55 | 194,08 | 191,70 | 192,55 | 192,55 | 211.790 |
| 19 mar 2024 | 193,45 | 194,60 | 190,20 | 193,45 | 193,45 | 1.781.256 |
| 18 mar 2024 | 189,49 | 193,36 | 188,90 | 191,51 | 191,51 | 449.317 |
| 15 mar 2024 | 193,18 | 194,90 | 187,30 | 189,11 | 189,11 | 285.065 |
| 14 mar 2024 | 192,87 | 195,34 | 192,34 | 193,03 | 193,03 | 239.583 |
| 13 mar 2024 | 194,09 | 196,28 | 192,38 | 194,09 | 194,09 | 56.654 |
| 12 mar 2024 | 194,41 | 195,92 | 193,78 | 194,41 | 194,41 | 83.166 |
| 11 mar 2024 | 194,49 | 196,08 | 193,70 | 194,49 | 194,49 | 2.261.324 |
| 08 mar 2024 | 196,21 | 197,26 | 194,72 | 196,21 | 196,21 | 768.524 |
| 07 mar 2024 | 195,52 | 198,34 | 194,99 | 197,91 | 197,91 | 43.144 |
| 06 mar 2024 | 195,10 | 197,36 | 193,42 | 195,22 | 195,22 | 990.437 |
| 05 mar 2024 | 196,83 | 196,86 | 193,90 | 196,59 | 196,59 | 332.129 |
| 04 mar 2024 | 197,53 | 199,64 | 194,32 | 195,24 | 195,24 | 1.670.611 |
| 01 mar 2024 | 194,41 | 198,06 | 194,06 | 196,29 | 196,29 | 857.557 |
| 29 feb 2024 | 188,50 | 194,04 | 184,92 | 192,71 | 192,71 | 857.157 |
| 28 feb 2024 | 183,63 | 187,86 | 182,10 | 187,67 | 187,67 | 5.718.893 |
| 27 feb 2024 | 181,82 | 183,24 | 178,96 | 181,71 | 181,71 | 158.867 |
| 26 feb 2024 | 176,70 | 181,32 | 176,06 | 180,36 | 180,36 | 275.933 |
| 23 feb 2024 | 181,55 | 182,04 | 176,64 | 177,85 | 177,85 | 259.477 |
| 22 feb 2024 | 184,63 | 184,78 | 181,34 | 182,66 | 182,66 | 1.084.052 |
| 21 feb 2024 | 183,50 | 185,42 | 182,80 | 183,55 | 183,55 | 176.408 |
| 20 feb 2024 | 183,72 | 185,62 | 181,88 | 183,45 | 183,45 | 102.157 |
| 19 feb 2024 | 187,48 | 187,66 | 183,60 | 183,54 | 183,54 | 730.305 |
| 16 feb 2024 | 189,99 | 191,04 | 185,84 | 187,64 | 187,64 | 138.458 |
| 15 feb 2024 | 189,18 | 189,76 | 184,66 | 187,57 | 187,57 | 933.276 |
| 14 feb 2024 | 189,28 | 191,60 | 187,70 | 189,46 | 189,46 | 1.498.806 |
| 13 feb 2024 | 193,33 | 195,46 | 188,04 | 189,12 | 189,12 | 207.383 |
| 12 feb 2024 | 194,60 | 196,38 | 192,30 | 192,62 | 192,62 | 495.172 |
| 09 feb 2024 | 196,61 | 196,96 | 191,78 | 192,43 | 192,43 | 775.678 |
| 08 feb 2024 | 201,79 | 202,90 | 195,38 | 197,35 | 197,35 | 479.190 |
| 07 feb 2024 | 200,68 | 203,85 | 197,24 | 199,13 | 199,13 | 781.443 |
| 06 feb 2024 | 188,21 | 191,14 | 186,54 | 188,21 | 188,21 | 5.360.907 |
| 05 feb 2024 | 192,40 | 192,98 | 185,72 | 186,22 | 186,22 | 470.203 |
| 02 feb 2024 | 193,58 | 196,86 | 190,20 | 193,73 | 193,73 | 256.412 |
| 01 feb 2024 | 195,73 | 197,54 | 194,12 | 195,73 | 195,73 | 301.099 |
| 31 gen 2024 | 193,79 | 198,56 | 192,66 | 197,82 | 197,82 | 413.978 |
| 30 gen 2024 | 197,87 | 198,00 | 194,15 | 195,74 | 195,74 | 218.717 |
| 29 gen 2024 | 196,38 | 199,12 | 194,82 | 196,38 | 196,38 | 758.835 |
| 26 gen 2024 | 195,66 | 198,74 | 195,12 | 197,70 | 197,70 | 2.153.966 |
| 25 gen 2024 | 196,57 | 196,72 | 193,80 | 194,46 | 194,46 | 594.071 |
| 24 gen 2024 | 198,21 | 201,00 | 196,45 | 198,41 | 198,41 | 1.321.571 |
| 23 gen 2024 | 194,41 | 200,35 | 192,90 | 194,69 | 194,69 | 886.637 |
| 22 gen 2024 | 190,17 | 194,28 | 189,00 | 192,40 | 192,40 | 468.161 |
| 19 gen 2024 | 191,25 | 191,40 | 186,52 | 187,07 | 187,07 | 484.855 |
| 18 gen 2024 | 187,80 | 190,16 | 187,18 | 187,80 | 187,80 | 169.047 |
| 17 gen 2024 | 191,61 | 192,20 | 186,54 | 187,33 | 187,33 | 306.443 |
| 16 gen 2024 | 195,60 | 196,28 | 192,22 | 195,09 | 195,09 | 327.183 |
| 15 gen 2024 | 198,26 | 200,85 | 197,34 | 198,05 | 198,05 | 2.450.040 |
| 12 gen 2024 | 201,96 | 203,30 | 199,60 | 199,67 | 199,67 | 1.891.390 |
| 11 gen 2024 | 204,40 | 205,45 | 200,20 | 201,76 | 201,76 | 287.222 |
| 10 gen 2024 | 202,68 | 207,80 | 201,35 | 202,68 | 202,68 | 435.586 |
| 09 gen 2024 | 204,80 | 207,70 | 202,45 | 206,80 | 206,80 | 194.236 |
| 08 gen 2024 | 203,15 | 204,55 | 202,20 | 203,15 | 203,15 | 369.161 |
| 05 gen 2024 | 200,00 | 204,70 | 200,00 | 204,57 | 204,57 | 214.759 |
| 04 gen 2024 | 201,24 | 205,15 | 199,84 | 202,95 | 202,95 | 243.401 |
| 03 gen 2024 | 207,30 | 207,95 | 201,25 | 202,77 | 202,77 | 269.129 |
| 02 gen 2024 | 216,27 | 219,15 | 209,25 | 209,50 | 209,50 | 308.597 |
| 29 dic 2023 | 213,68 | 217,40 | 212,15 | 213,93 | 213,93 | 182.197 |
| 28 dic 2023 | 216,02 | 216,35 | 212,40 | 213,70 | 213,70 | 176.775 |
| 27 dic 2023 | 207,20 | 215,05 | 206,50 | 209,30 | 209,30 | 790.480 |
| 22 dic 2023 | 198,90 | 201,01 | 197,64 | 199,34 | 199,34 | 473.862 |
| 21 dic 2023 | 195,75 | 201,35 | 194,78 | 200,84 | 200,84 | 533.240 |
| 20 dic 2023 | 193,47 | 198,06 | 191,44 | 197,66 | 197,66 | 461.068 |
| 19 dic 2023 | 192,56 | 195,48 | 192,40 | 194,54 | 194,54 | 345.217 |
| 18 dic 2023 | 194,30 | 195,72 | 192,76 | 194,30 | 194,30 | 198.422 |
| 15 dic 2023 | 194,34 | 197,72 | 192,36 | 194,54 | 194,54 | 259.867 |
| 14 dic 2023 | 192,00 | 197,30 | 190,22 | 193,69 | 193,69 | 631.740 |
| 13 dic 2023 | 182,20 | 184,18 | 180,58 | 183,90 | 183,90 | 194.424 |
| 12 dic 2023 | 185,95 | 187,90 | 180,52 | 181,90 | 181,90 | 311.587 |
| 11 dic 2023 | 187,87 | 189,10 | 185,62 | 187,71 | 187,71 | 189.205 |
| *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.