Italia markets close in 5 hours 33 minutes
FTSE MIB
34.191,54 -104,77 (-0,31%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,79 +0,16 (+0,19%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Danske Bank A/S (0NVC.IL)
IOB - IOB Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
In data: 10:23AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 204,10 | 204,10 | 202,50 | 202,60 | 202,60 | 2.790 |
| 29 apr 2024 | 203,68 | 204,30 | 202,10 | 203,68 | 203,68 | 17.038 |
| 26 apr 2024 | 203,73 | 205,20 | 202,48 | 203,73 | 203,73 | 24.834 |
| 25 apr 2024 | 205,00 | 207,30 | 202,40 | 202,68 | 202,68 | 482.738 |
| 24 apr 2024 | 208,40 | 208,70 | 204,77 | 206,00 | 206,00 | 107.355 |
| 23 apr 2024 | 205,70 | 208,90 | 205,40 | 207,95 | 207,95 | 463.809 |
| 22 apr 2024 | 203,73 | 206,30 | 203,50 | 205,90 | 205,90 | 301.711 |
| 19 apr 2024 | 201,93 | 203,30 | 200,80 | 201,82 | 201,82 | 162.077 |
| 18 apr 2024 | 204,15 | 205,30 | 201,30 | 201,98 | 201,98 | 62.654 |
| 17 apr 2024 | 200,80 | 203,90 | 199,75 | 202,88 | 202,88 | 3.059.532 |
| 16 apr 2024 | 202,93 | 202,90 | 200,10 | 200,20 | 200,20 | 1.115.930 |
| 15 apr 2024 | 205,50 | 207,00 | 202,10 | 205,50 | 205,50 | 1.001.879 |
| 12 apr 2024 | 202,13 | 206,30 | 202,04 | 204,15 | 204,15 | 246.739 |
| 11 apr 2024 | 205,40 | 205,70 | 200,40 | 201,15 | 201,15 | 236.220 |
| 10 apr 2024 | 206,00 | 207,50 | 203,80 | 204,70 | 204,70 | 210.595 |
| 09 apr 2024 | 208,85 | 210,60 | 205,10 | 206,60 | 206,60 | 38.258 |
| 08 apr 2024 | 208,80 | 209,00 | 206,70 | 208,80 | 208,80 | 400.042 |
| 05 apr 2024 | 207,65 | 209,80 | 204,90 | 209,85 | 209,85 | 341.274 |
| 04 apr 2024 | 209,70 | 211,50 | 208,80 | 209,70 | 209,70 | 1.511.959 |
| 03 apr 2024 | 208,35 | 210,39 | 208,00 | 208,35 | 208,35 | 311.134 |
| 02 apr 2024 | 206,35 | 209,00 | 204,90 | 206,70 | 206,70 | 1.860.518 |
| 28 mar 2024 | 206,65 | 206,65 | 206,65 | 206,65 | 206,65 | - |
| 27 mar 2024 | 206,65 | 207,30 | 205,20 | 206,65 | 206,65 | 3.795.126 |
| 26 mar 2024 | 205,85 | 208,70 | 205,80 | 208,15 | 208,15 | 96.337 |
| 25 mar 2024 | 203,95 | 205,20 | 203,50 | 203,95 | 203,95 | 92.291 |
| 22 mar 2024 | 200,40 | 205,50 | 200,20 | 203,77 | 203,77 | 411.506 |
| 22 mar 2024 | 7.5 Dividendo | |||||
| 21 mar 2024 | 207,85 | 209,50 | 205,20 | 205,90 | 198,40 | 436.534 |
| 20 mar 2024 | 208,85 | 209,10 | 205,50 | 206,30 | 198,79 | 52.611 |
| 19 mar 2024 | 207,40 | 209,99 | 208,00 | 209,70 | 202,06 | 138.229 |
| 18 mar 2024 | 205,85 | 207,70 | 203,70 | 205,85 | 198,35 | 130.190 |
| 15 mar 2024 | 206,60 | 208,50 | 204,90 | 206,65 | 199,12 | 364.799 |
| 14 mar 2024 | 207,90 | 208,40 | 205,20 | 205,70 | 198,21 | 2.773.029 |
| 13 mar 2024 | 203,95 | 207,94 | 202,90 | 206,00 | 198,50 | 147.590 |
| 12 mar 2024 | 203,73 | 204,20 | 202,67 | 203,73 | 196,30 | 109.035 |
| 11 mar 2024 | 203,88 | 203,90 | 200,70 | 201,68 | 194,33 | 204.223 |
| 08 mar 2024 | 203,73 | 206,20 | 203,40 | 205,95 | 198,45 | 4.245.862 |
| 07 mar 2024 | 202,52 | 205,00 | 202,40 | 203,02 | 195,63 | 187.710 |
| 06 mar 2024 | 203,88 | 203,90 | 200,30 | 201,68 | 194,33 | 290.412 |
| 05 mar 2024 | 206,00 | 206,20 | 203,20 | 203,90 | 196,47 | 101.015 |
| 04 mar 2024 | 204,10 | 206,80 | 204,00 | 206,80 | 199,27 | 203.096 |
| 01 mar 2024 | 203,82 | 207,00 | 203,50 | 203,90 | 196,47 | 3.446.744 |
| 29 feb 2024 | 196,88 | 206,10 | 196,20 | 204,95 | 197,48 | 501.854 |
| 28 feb 2024 | 194,20 | 197,50 | 193,05 | 196,20 | 189,05 | 115.028 |
| 27 feb 2024 | 194,18 | 194,55 | 192,75 | 194,18 | 187,10 | 97.483 |
| 26 feb 2024 | 194,00 | 195,50 | 193,90 | 194,00 | 186,93 | 104.626 |
| 23 feb 2024 | 191,45 | 194,03 | 191,00 | 193,52 | 186,48 | 130.160 |
| 22 feb 2024 | 192,60 | 192,60 | 190,25 | 192,20 | 185,20 | 179.554 |
| 21 feb 2024 | 192,77 | 194,05 | 191,85 | 192,77 | 185,75 | 622.839 |
| 20 feb 2024 | 193,20 | 194,70 | 191,80 | 193,20 | 186,16 | 74.178 |
| 19 feb 2024 | 193,68 | 195,25 | 193,45 | 193,68 | 186,62 | 52.563 |
| 16 feb 2024 | 195,23 | 196,23 | 193,15 | 193,73 | 186,67 | 348.592 |
| 15 feb 2024 | 195,05 | 195,45 | 193,95 | 195,13 | 188,02 | 85.598 |
| 14 feb 2024 | 196,35 | 196,90 | 194,34 | 196,35 | 189,20 | 286.713 |
| 13 feb 2024 | 195,18 | 197,00 | 195,10 | 197,02 | 189,85 | 672.178 |
| 12 feb 2024 | 195,05 | 195,85 | 194,75 | 195,05 | 187,95 | 55.293 |
| 09 feb 2024 | 191,80 | 194,40 | 190,50 | 193,90 | 186,84 | 3.752.136 |
| 08 feb 2024 | 193,50 | 195,50 | 191,65 | 191,77 | 184,79 | 467.681 |
| 07 feb 2024 | 194,02 | 194,75 | 192,60 | 194,02 | 186,96 | 3.656.069 |
| 06 feb 2024 | 200,60 | 201,40 | 194,68 | 196,32 | 189,17 | 91.260 |
| 05 feb 2024 | 201,10 | 201,20 | 198,10 | 198,70 | 191,46 | 357.133 |
| 02 feb 2024 | 194,15 | 200,40 | 192,80 | 199,40 | 192,14 | 462.373 |
| 01 feb 2024 | 184,95 | 186,40 | 182,95 | 184,57 | 177,85 | 149.735 |
| 31 gen 2024 | 188,32 | 189,95 | 185,50 | 186,35 | 179,56 | 266.947 |
| 30 gen 2024 | 187,73 | 189,10 | 186,85 | 187,73 | 180,89 | 169.553 |
| 29 gen 2024 | 188,85 | 189,50 | 186,55 | 188,60 | 181,73 | 110.867 |
| 26 gen 2024 | 190,10 | 191,20 | 189,75 | 190,10 | 183,18 | 49.287 |
| 25 gen 2024 | 188,32 | 191,10 | 186,95 | 190,15 | 183,22 | 66.395 |
| 24 gen 2024 | 187,15 | 188,50 | 187,30 | 187,07 | 180,26 | 58.212 |
| 23 gen 2024 | 188,88 | 189,05 | 185,84 | 186,93 | 180,12 | 76.478 |
| 22 gen 2024 | 184,88 | 188,57 | 184,55 | 186,82 | 180,02 | 119.280 |
| 19 gen 2024 | 185,85 | 186,75 | 183,80 | 185,75 | 178,98 | 39.146 |
| 18 gen 2024 | 186,70 | 187,95 | 184,75 | 186,70 | 179,90 | 97.776 |
| 17 gen 2024 | 185,25 | 186,45 | 183,35 | 185,95 | 179,18 | 260.207 |
| 16 gen 2024 | 187,82 | 190,70 | 184,45 | 187,75 | 180,91 | 575.664 |
| 15 gen 2024 | 190,05 | 192,50 | 189,10 | 189,65 | 182,74 | 163.934 |
| 12 gen 2024 | 189,68 | 192,45 | 189,55 | 191,77 | 184,79 | 246.703 |
| 11 gen 2024 | 191,18 | 193,60 | 188,20 | 189,18 | 182,28 | 217.805 |
| 10 gen 2024 | 188,40 | 191,00 | 187,10 | 190,73 | 183,78 | 210.648 |
| 09 gen 2024 | 190,63 | 191,25 | 188,60 | 188,70 | 181,83 | 71.698 |
| 08 gen 2024 | 191,18 | 191,30 | 189,75 | 191,18 | 184,21 | 3.594.998 |
| 05 gen 2024 | 187,23 | 190,90 | 187,05 | 189,27 | 182,38 | 334.063 |
| 04 gen 2024 | 181,80 | 188,20 | 181,95 | 187,55 | 180,72 | 195.790 |
| 03 gen 2024 | 183,57 | 183,60 | 180,50 | 181,65 | 175,03 | 162.906 |
| 02 gen 2024 | 180,70 | 183,20 | 180,55 | 182,57 | 175,92 | 158.100 |
| 29 dic 2023 | 179,65 | 180,40 | 179,20 | 179,65 | 173,11 | 118.795 |
| 28 dic 2023 | 180,13 | 180,60 | 179,20 | 180,13 | 173,56 | 65.296 |
| 27 dic 2023 | 176,85 | 180,04 | 175,90 | 178,88 | 172,36 | 148.452 |
| 22 dic 2023 | 176,30 | 177,50 | 176,25 | 176,30 | 169,88 | 306.407 |
| 21 dic 2023 | 177,27 | 177,50 | 176,00 | 177,27 | 170,82 | 69.121 |
| 20 dic 2023 | 178,77 | 180,00 | 176,90 | 176,88 | 170,43 | 125.806 |
| 19 dic 2023 | 176,43 | 179,20 | 175,10 | 178,30 | 171,81 | 585.356 |
| 18 dic 2023 | 179,20 | 179,65 | 176,55 | 177,23 | 170,77 | 72.645 |
| 15 dic 2023 | 178,80 | 181,09 | 178,25 | 179,27 | 172,74 | 357.472 |
| 14 dic 2023 | 178,93 | 179,90 | 177,30 | 178,85 | 172,34 | 268.458 |
| 13 dic 2023 | 177,73 | 179,15 | 176,80 | 177,45 | 170,99 | 111.485 |
| 12 dic 2023 | 179,10 | 179,65 | 176,65 | 177,27 | 170,82 | 132.955 |
| 11 dic 2023 | 179,73 | 179,80 | 177,45 | 179,18 | 172,65 | 215.118 |
| 08 dic 2023 | 177,77 | 179,65 | 173,70 | 177,88 | 171,40 | 429.709 |
| 07 dic 2023 | 180,25 | 180,70 | 177,00 | 178,25 | 171,76 | 317.823 |
| *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.