Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.568,82 +493,81 (+0,84%)
Orrön Energy AB (publ) (0NNR.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:02PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 7,25 | 7,31 | 7,19 | 7,27 | 7,27 | 24.443 |
| 25 apr 2024 | 7,14 | 7,34 | 7,11 | 7,18 | 7,18 | 19.551 |
| 24 apr 2024 | 7,16 | 7,21 | 7,13 | 7,16 | 7,16 | 40.798 |
| 23 apr 2024 | 7,28 | 7,30 | 7,16 | 7,20 | 7,20 | 19.333 |
| 22 apr 2024 | 7,23 | 7,50 | 7,17 | 7,30 | 7,30 | 17.536 |
| 19 apr 2024 | 7,29 | 7,37 | 7,21 | 7,34 | 7,34 | 253.267 |
| 18 apr 2024 | 7,20 | 7,36 | 7,16 | 7,22 | 7,22 | 12.992 |
| 17 apr 2024 | 7,10 | 7,22 | 7,15 | 7,17 | 7,17 | 24.933 |
| 16 apr 2024 | 7,14 | 7,27 | 7,07 | 7,18 | 7,18 | 39.259 |
| 15 apr 2024 | 7,71 | 7,85 | 6,88 | 7,09 | 7,09 | 96.897 |
| 12 apr 2024 | 7,69 | 8,07 | 7,49 | 7,65 | 7,65 | 59.925 |
| 11 apr 2024 | 7,65 | 7,86 | 7,42 | 7,55 | 7,55 | 30.909 |
| 10 apr 2024 | 7,74 | 7,89 | 7,50 | 7,55 | 7,55 | 59.271 |
| 09 apr 2024 | 7,87 | 7,88 | 7,68 | 7,76 | 7,76 | 847.409 |
| 08 apr 2024 | 7,58 | 7,89 | 7,55 | 7,81 | 7,81 | 53.483 |
| 05 apr 2024 | 7,44 | 7,65 | 7,35 | 7,60 | 7,60 | 18.574 |
| 04 apr 2024 | 7,39 | 7,56 | 7,34 | 7,47 | 7,47 | 12.327 |
| 03 apr 2024 | 7,24 | 7,46 | 7,20 | 7,41 | 7,41 | 15.453 |
| 02 apr 2024 | 7,11 | 7,27 | 7,08 | 7,24 | 7,24 | 27.964 |
| 28 mar 2024 | 7,23 | 7,54 | 7,12 | 7,28 | 7,28 | 56.456 |
| 27 mar 2024 | 7,25 | 7,38 | 7,16 | 7,28 | 7,28 | 32.186 |
| 26 mar 2024 | 7,30 | 7,40 | 7,20 | 7,28 | 7,28 | 21.783 |
| 25 mar 2024 | 7,37 | 7,45 | 7,30 | 7,29 | 7,29 | 26.420 |
| 22 mar 2024 | 7,30 | 7,53 | 7,29 | 7,39 | 7,39 | 12.444 |
| 21 mar 2024 | 7,28 | 7,50 | 7,26 | 7,29 | 7,29 | 8.164 |
| 20 mar 2024 | 7,25 | 7,38 | 7,15 | 7,25 | 7,25 | 79.221 |
| 19 mar 2024 | 7,22 | 7,30 | 7,16 | 7,22 | 7,22 | 12.267 |
| 18 mar 2024 | 7,21 | 7,41 | 7,13 | 7,25 | 7,25 | 22.325 |
| 15 mar 2024 | 7,22 | 7,27 | 7,11 | 7,23 | 7,23 | 19.249 |
| 14 mar 2024 | 6,82 | 7,20 | 6,72 | 7,14 | 7,14 | 33.394 |
| 13 mar 2024 | 6,80 | 6,98 | 6,69 | 6,80 | 6,80 | 33.043 |
| 12 mar 2024 | 6,69 | 6,97 | 6,65 | 6,77 | 6,77 | 47.213 |
| 11 mar 2024 | 6,73 | 6,75 | 6,63 | 6,71 | 6,71 | 52.108 |
| 08 mar 2024 | 6,75 | 6,84 | 6,63 | 6,76 | 6,76 | 18.377 |
| 07 mar 2024 | 6,72 | 6,82 | 6,64 | 6,79 | 6,79 | 50.575 |
| 06 mar 2024 | 6,68 | 6,73 | 6,60 | 6,64 | 6,64 | 101.809 |
| 05 mar 2024 | 6,83 | 6,93 | 6,64 | 6,70 | 6,70 | 116.630 |
| 04 mar 2024 | 6,94 | 7,01 | 6,74 | 6,77 | 6,77 | 11.857 |
| 01 mar 2024 | 6,74 | 6,99 | 6,60 | 6,93 | 6,93 | 83.666 |
| 29 feb 2024 | 6,76 | 6,86 | 6,50 | 6,80 | 6,80 | 106.830 |
| 28 feb 2024 | 7,04 | 7,10 | 6,74 | 6,78 | 6,78 | 50.550 |
| 27 feb 2024 | 6,67 | 7,00 | 6,62 | 6,93 | 6,93 | 81.872 |
| 26 feb 2024 | 6,68 | 6,77 | 6,53 | 6,69 | 6,69 | 118.216 |
| 23 feb 2024 | 6,73 | 6,74 | 6,54 | 6,69 | 6,69 | 98.053 |
| 22 feb 2024 | 6,42 | 6,63 | 6,30 | 6,62 | 6,62 | 85.923 |
| 21 feb 2024 | 6,01 | 6,41 | 5,82 | 6,38 | 6,38 | 298.436 |
| 20 feb 2024 | 6,43 | 6,47 | 6,01 | 6,05 | 6,05 | 53.117 |
| 19 feb 2024 | 6,73 | 6,85 | 6,47 | 6,52 | 6,52 | 25.751 |
| 16 feb 2024 | 6,67 | 7,00 | 6,65 | 6,76 | 6,76 | 155.869 |
| 15 feb 2024 | 6,65 | 6,94 | 6,40 | 6,76 | 6,76 | 154.869 |
| 14 feb 2024 | 6,38 | 6,70 | 6,00 | 6,59 | 6,59 | 259.229 |
| 13 feb 2024 | 7,05 | 7,09 | 6,68 | 6,72 | 6,72 | 30.338 |
| 12 feb 2024 | 6,72 | 6,98 | 6,80 | 6,91 | 6,91 | 37.134 |
| 09 feb 2024 | 6,74 | 6,90 | 6,68 | 6,74 | 6,74 | 25.920 |
| 08 feb 2024 | 6,80 | 6,89 | 6,56 | 6,78 | 6,78 | 19.779 |
| 07 feb 2024 | 7,28 | 7,25 | 6,71 | 6,74 | 6,74 | 25.156 |
| 06 feb 2024 | 7,12 | 7,26 | 6,98 | 7,18 | 7,18 | 19.591 |
| 05 feb 2024 | 7,11 | 7,18 | 7,02 | 7,03 | 7,03 | 12.931 |
| 02 feb 2024 | 7,11 | 7,31 | 7,10 | 7,19 | 7,19 | 51.813 |
| 01 feb 2024 | 7,15 | 7,21 | 7,07 | 7,11 | 7,11 | 19.810 |
| 31 gen 2024 | 7,19 | 7,49 | 7,06 | 7,20 | 7,20 | 18.437 |
| 30 gen 2024 | 7,55 | 7,60 | 7,15 | 7,18 | 7,18 | 90.008 |
| 29 gen 2024 | 7,41 | 7,55 | 7,37 | 7,49 | 7,49 | 85.783 |
| 26 gen 2024 | 7,42 | 7,44 | 7,28 | 7,34 | 7,34 | 147.963 |
| 25 gen 2024 | 7,31 | 7,44 | 7,29 | 7,41 | 7,41 | 11.333 |
| 24 gen 2024 | 7,26 | 7,42 | 7,23 | 7,30 | 7,30 | 56.658 |
| 23 gen 2024 | 7,17 | 7,29 | 7,05 | 7,28 | 7,28 | 511.155 |
| 22 gen 2024 | 7,20 | 7,25 | 7,03 | 7,16 | 7,16 | 107.465 |
| 19 gen 2024 | 7,28 | 7,25 | 7,07 | 7,16 | 7,16 | 35.676 |
| 18 gen 2024 | 7,34 | 7,38 | 7,22 | 7,26 | 7,26 | 91.009 |
| 17 gen 2024 | 7,32 | 7,33 | 7,20 | 7,23 | 7,23 | 131.587 |
| 16 gen 2024 | 7,37 | 7,68 | 7,32 | 7,48 | 7,48 | 24.187 |
| 15 gen 2024 | 7,38 | 7,55 | 7,37 | 7,38 | 7,38 | 42.733 |
| 12 gen 2024 | 7,37 | 7,49 | 7,17 | 7,45 | 7,45 | 38.703 |
| 11 gen 2024 | 7,43 | 7,47 | 7,21 | 7,23 | 7,23 | 89.736 |
| 10 gen 2024 | 7,57 | 7,64 | 7,31 | 7,38 | 7,38 | 101.859 |
| 09 gen 2024 | 7,85 | 7,89 | 7,55 | 7,54 | 7,54 | 458.678 |
| 08 gen 2024 | 7,91 | 7,93 | 7,69 | 7,86 | 7,86 | 65.995 |
| 05 gen 2024 | 7,83 | 7,92 | 7,73 | 7,88 | 7,88 | 12.431 |
| 04 gen 2024 | 7,82 | 8,10 | 7,74 | 7,88 | 7,88 | 36.173 |
| 03 gen 2024 | 8,03 | 8,16 | 7,60 | 7,72 | 7,72 | 40.192 |
| 02 gen 2024 | 8,11 | 8,17 | 7,76 | 8,01 | 8,01 | 113.869 |
| 29 dic 2023 | 8,20 | 8,24 | 7,96 | 8,10 | 8,10 | 116.792 |
| 28 dic 2023 | 8,24 | 8,40 | 8,14 | 8,22 | 8,22 | 44.700 |
| 27 dic 2023 | 8,43 | 8,64 | 8,21 | 8,24 | 8,24 | 37.258 |
| 22 dic 2023 | 8,59 | 8,61 | 8,27 | 8,38 | 8,38 | 1.997.329 |
| 21 dic 2023 | 8,44 | 8,55 | 8,20 | 8,50 | 8,50 | 124.180 |
| 20 dic 2023 | 8,38 | 8,82 | 8,27 | 8,49 | 8,49 | 268.699 |
| 19 dic 2023 | 7,71 | 8,41 | 7,69 | 8,38 | 8,38 | 88.994 |
| 18 dic 2023 | 7,87 | 8,02 | 7,74 | 7,75 | 7,75 | 51.974 |
| 15 dic 2023 | 7,95 | 8,43 | 7,86 | 7,94 | 7,94 | 140.381 |
| 14 dic 2023 | 7,29 | 8,00 | 7,31 | 7,78 | 7,78 | 164.725 |
| 13 dic 2023 | 7,06 | 7,28 | 7,00 | 7,13 | 7,13 | 197.580 |
| 12 dic 2023 | 7,30 | 7,32 | 7,00 | 7,06 | 7,06 | 57.737 |
| 11 dic 2023 | 7,38 | 7,47 | 7,25 | 7,29 | 7,29 | 123.937 |
| 08 dic 2023 | 7,59 | 7,76 | 7,38 | 7,42 | 7,42 | 103.401 |
| 07 dic 2023 | 7,24 | 7,74 | 7,28 | 7,55 | 7,55 | 353.785 |
| 06 dic 2023 | 7,18 | 7,30 | 7,12 | 7,23 | 7,23 | 25.898 |
| 05 dic 2023 | 7,38 | 7,65 | 7,15 | 7,21 | 7,21 | 117.594 |
| 04 dic 2023 | 7,52 | 7,72 | 7,31 | 7,38 | 7,38 | 100.535 |
| *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.