Italia markets close in 4 hours 46 minutes
FTSE MIB
34.374,01 +387,11 (+1,14%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,33 -0,15 (-0,19%) Bitcoin EUR
59.457,28 -233,38 (-0,39%)
Mowi ASA (0OAW.IL)
IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 11:05AM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 190,30 | 194,40 | 190,00 | 194,40 | 194,40 | 3.658 |
| 03 mag 2024 | 192,00 | 195,70 | 192,40 | 194,27 | 194,27 | 31.690 |
| 02 mag 2024 | 195,68 | 197,15 | 191,45 | 192,40 | 192,40 | 78.131 |
| 01 mag 2024 | 195,68 | 195,68 | 195,68 | 195,68 | 195,68 | - |
| 30 apr 2024 | 195,68 | 196,05 | 194,20 | 195,68 | 195,68 | 83.435 |
| 29 apr 2024 | 194,27 | 196,00 | 193,50 | 194,27 | 194,27 | 8.779 |
| 26 apr 2024 | 190,60 | 193,55 | 190,95 | 192,65 | 192,65 | 230.083 |
| 25 apr 2024 | 190,00 | 191,35 | 187,25 | 190,50 | 190,50 | 126.381 |
| 24 apr 2024 | 189,27 | 189,00 | 187,10 | 189,27 | 189,27 | 114.100 |
| 23 apr 2024 | 188,77 | 195,20 | 187,70 | 188,77 | 188,77 | 1.311.748 |
| 22 apr 2024 | 183,40 | 190,10 | 184,75 | 189,40 | 189,40 | 78.750 |
| 19 apr 2024 | 181,00 | 186,40 | 182,90 | 185,70 | 185,70 | 156.746 |
| 18 apr 2024 | 192,80 | 185,55 | 180,50 | 183,70 | 183,70 | 200.181 |
| 17 apr 2024 | 191,75 | 187,45 | 184,70 | 185,73 | 185,73 | 64.343 |
| 16 apr 2024 | 189,00 | 190,05 | 185,40 | 187,07 | 187,07 | 48.820 |
| 15 apr 2024 | 190,95 | 192,25 | 189,20 | 190,95 | 190,95 | 100.633 |
| 12 apr 2024 | 193,68 | 193,65 | 191,02 | 191,48 | 191,48 | 82.906 |
| 11 apr 2024 | 194,35 | 196,70 | 193,85 | 193,93 | 193,93 | 151.156 |
| 10 apr 2024 | 195,80 | 196,80 | 193,85 | 193,82 | 193,82 | 94.673 |
| 09 apr 2024 | 195,00 | 196,35 | 194,40 | 195,00 | 195,00 | 65.133 |
| 08 apr 2024 | 194,27 | 195,75 | 192,45 | 194,27 | 194,27 | 100.929 |
| 05 apr 2024 | 193,35 | 194,85 | 192,85 | 193,35 | 193,35 | 96.876 |
| 04 apr 2024 | 193,73 | 195,30 | 191,30 | 193,73 | 193,73 | 104.461 |
| 03 apr 2024 | 195,50 | 195,35 | 192,35 | 194,90 | 194,90 | 226.875 |
| 02 apr 2024 | 198,55 | 204,10 | 194,67 | 197,48 | 197,48 | 362.490 |
| 28 mar 2024 | 198,95 | 198,95 | 198,95 | 196,98 | 196,98 | 9.913 |
| 27 mar 2024 | 198,52 | 198,97 | 196,25 | 196,98 | 196,98 | 95.827 |
| 26 mar 2024 | 196,98 | 199,90 | 195,50 | 196,98 | 196,98 | 317.900 |
| 25 mar 2024 | 201,93 | 202,20 | 197,85 | 199,63 | 199,63 | 547.320 |
| 22 mar 2024 | 198,70 | 202,60 | 200,10 | 202,27 | 202,27 | 289.359 |
| 21 mar 2024 | 201,00 | 202,50 | 199,17 | 201,00 | 201,00 | 61.312 |
| 20 mar 2024 | 201,98 | 201,40 | 197,86 | 199,52 | 199,52 | 84.606 |
| 19 mar 2024 | 196,00 | 201,80 | 197,15 | 201,20 | 201,20 | 70.960 |
| 18 mar 2024 | 198,77 | 201,10 | 197,30 | 198,68 | 198,68 | 1.001.707 |
| 15 mar 2024 | 200,30 | 201,80 | 196,65 | 198,15 | 198,15 | 398.535 |
| 14 mar 2024 | 201,05 | 202,50 | 199,55 | 201,05 | 201,05 | 238.289 |
| 13 mar 2024 | 200,00 | 200,90 | 197,70 | 199,55 | 199,55 | 290.846 |
| 12 mar 2024 | 199,00 | 202,80 | 197,35 | 199,13 | 199,13 | 142.621 |
| 11 mar 2024 | 203,52 | 204,90 | 199,40 | 201,20 | 201,20 | 135.873 |
| 08 mar 2024 | 202,40 | 204,50 | 203,30 | 204,30 | 204,30 | 234.890 |
| 07 mar 2024 | 203,82 | 204,00 | 201,77 | 203,82 | 203,82 | 1.319.438 |
| 06 mar 2024 | 206,90 | 208,60 | 204,40 | 204,70 | 204,70 | 573.782 |
| 05 mar 2024 | 205,25 | 209,00 | 204,60 | 207,60 | 207,60 | 276.160 |
| 04 mar 2024 | 208,90 | 208,40 | 205,00 | 206,90 | 206,90 | 262.793 |
| 01 mar 2024 | 205,75 | 208,60 | 205,70 | 207,95 | 207,95 | 1.453.500 |
| 29 feb 2024 | 202,20 | 207,90 | 203,10 | 207,05 | 207,05 | 628.474 |
| 28 feb 2024 | 200,50 | 205,20 | 198,45 | 203,23 | 203,23 | 131.145 |
| 27 feb 2024 | 199,70 | 201,80 | 199,15 | 199,70 | 199,70 | 68.136 |
| 26 feb 2024 | 198,73 | 201,20 | 200,00 | 201,25 | 201,25 | 66.169 |
| 23 feb 2024 | 202,88 | 201,50 | 199,20 | 200,85 | 200,85 | 461.024 |
| 23 feb 2024 | 1.9 Dividendo | |||||
| 22 feb 2024 | 201,50 | 204,70 | 202,00 | 203,90 | 202,00 | 231.627 |
| 21 feb 2024 | 201,52 | 203,60 | 201,10 | 203,73 | 201,83 | 2.205.573 |
| 20 feb 2024 | 200,00 | 203,00 | 199,45 | 201,82 | 199,94 | 97.239 |
| 19 feb 2024 | 201,73 | 203,20 | 199,00 | 201,68 | 199,80 | 3.327.563 |
| 16 feb 2024 | 200,75 | 204,30 | 200,70 | 203,38 | 201,48 | 409.705 |
| 15 feb 2024 | 198,52 | 204,60 | 198,30 | 200,80 | 198,93 | 2.633.212 |
| 14 feb 2024 | 195,70 | 200,03 | 190,00 | 198,25 | 196,40 | 414.138 |
| 13 feb 2024 | 190,48 | 191,70 | 189,80 | 190,48 | 188,70 | 75.070 |
| 12 feb 2024 | 193,05 | 191,65 | 189,25 | 189,07 | 187,31 | 35.430 |
| 09 feb 2024 | 190,02 | 191,10 | 188,75 | 190,02 | 188,25 | 73.644 |
| 08 feb 2024 | 192,73 | 194,20 | 189,75 | 190,60 | 188,82 | 184.976 |
| 07 feb 2024 | 194,05 | 194,40 | 192,45 | 194,05 | 192,24 | 65.870 |
| 06 feb 2024 | 193,57 | 195,90 | 192,05 | 193,57 | 191,77 | 532.154 |
| 05 feb 2024 | 191,95 | 195,15 | 192,05 | 194,05 | 192,24 | 126.372 |
| 02 feb 2024 | 188,98 | 192,80 | 189,10 | 191,75 | 189,96 | 26.728 |
| 01 feb 2024 | 191,00 | 190,40 | 187,60 | 189,05 | 187,29 | 49.082 |
| 31 gen 2024 | 186,82 | 190,70 | 187,90 | 189,52 | 187,76 | 86.142 |
| 30 gen 2024 | 190,20 | 190,55 | 188,65 | 190,20 | 188,43 | 122.609 |
| 29 gen 2024 | 186,15 | 189,73 | 186,00 | 187,80 | 186,05 | 23.687 |
| 26 gen 2024 | 186,10 | 186,78 | 184,85 | 186,10 | 184,37 | 256.156 |
| 25 gen 2024 | 192,85 | 195,90 | 179,95 | 186,20 | 184,46 | 435.844 |
| 24 gen 2024 | 193,30 | 195,20 | 193,20 | 195,10 | 193,28 | 268.649 |
| 23 gen 2024 | 190,10 | 194,50 | 191,75 | 191,75 | 189,96 | 489.462 |
| 22 gen 2024 | 196,35 | 197,25 | 192,00 | 191,98 | 190,19 | 87.416 |
| 19 gen 2024 | 194,18 | 197,85 | 193,52 | 196,15 | 194,32 | 183.742 |
| 18 gen 2024 | 189,23 | 191,45 | 181,75 | 191,15 | 189,37 | 136.429 |
| 17 gen 2024 | 182,50 | 184,55 | 180,80 | 182,50 | 180,80 | 97.812 |
| 16 gen 2024 | 182,70 | 184,35 | 181,95 | 182,70 | 181,00 | 40.581 |
| 15 gen 2024 | 183,55 | 188,00 | 182,00 | 182,80 | 181,10 | 158.189 |
| 12 gen 2024 | 182,73 | 185,20 | 181,70 | 184,85 | 183,13 | 117.888 |
| 11 gen 2024 | 186,00 | 189,00 | 180,75 | 183,57 | 181,86 | 166.340 |
| 10 gen 2024 | 188,00 | 189,85 | 186,20 | 187,85 | 186,10 | 68.798 |
| 09 gen 2024 | 185,35 | 190,01 | 187,35 | 188,13 | 186,37 | 254.627 |
| 08 gen 2024 | 189,50 | 188,60 | 187,25 | 189,10 | 187,34 | 97.245 |
| 05 gen 2024 | 189,00 | 190,70 | 188,25 | 189,00 | 187,24 | 102.674 |
| 04 gen 2024 | 184,40 | 189,30 | 184,35 | 188,15 | 186,40 | 122.724 |
| 03 gen 2024 | 183,55 | 185,80 | 182,20 | 185,48 | 183,75 | 94.900 |
| 02 gen 2024 | 183,40 | 184,80 | 182,30 | 183,40 | 181,69 | 117.984 |
| 29 dic 2023 | 181,23 | 182,60 | 181,00 | 181,23 | 179,54 | 57.936 |
| 28 dic 2023 | 178,10 | 180,45 | 178,60 | 179,80 | 178,12 | 53.572 |
| 27 dic 2023 | 176,32 | 180,00 | 176,70 | 179,98 | 178,30 | 40.563 |
| 22 dic 2023 | 175,38 | 176,15 | 173,80 | 175,38 | 173,74 | 265.903 |
| 21 dic 2023 | 176,80 | 178,15 | 176,20 | 176,80 | 175,15 | 80.558 |
| 20 dic 2023 | 184,13 | 185,55 | 177,03 | 177,93 | 176,27 | 128.059 |
| 19 dic 2023 | 183,98 | 185,55 | 182,35 | 183,98 | 182,26 | 100.769 |
| 18 dic 2023 | 181,95 | 184,35 | 181,00 | 183,90 | 182,19 | 53.127 |
| 15 dic 2023 | 186,25 | 186,00 | 181,80 | 182,27 | 180,58 | 169.343 |
| 14 dic 2023 | 187,65 | 188,00 | 183,10 | 186,18 | 184,44 | 249.035 |
| 13 dic 2023 | 184,48 | 186,35 | 182,20 | 184,55 | 182,83 | 130.858 |
| *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.