Italia markets open in 7 hours 8 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.662,70 -1.111,52 (-1,69%) CMC Crypto 200
1.528,47 +39,93 (+2,68%)
ALK-Abelló A/S (0OIR.IL)
IOB - IOB Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 05:34PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 152,00 | 154,80 | 151,50 | 149,45 | 149,45 | 7.085 |
| 20 mag 2024 | 149,45 | 149,45 | 149,45 | 149,45 | 149,45 | - |
| 17 mag 2024 | 154,80 | 155,00 | 151,60 | 149,45 | 149,45 | 2.504 |
| 16 mag 2024 | 155,50 | 155,70 | 154,40 | 149,45 | 149,45 | 3.877 |
| 15 mag 2024 | 152,30 | 155,60 | 151,80 | 149,45 | 149,45 | 3.177 |
| 14 mag 2024 | 154,70 | 155,40 | 152,50 | 149,45 | 149,45 | 7.164 |
| 13 mag 2024 | 151,10 | 153,20 | 149,20 | 149,45 | 149,45 | 11.576 |
| 10 mag 2024 | 149,45 | 149,45 | 149,45 | 149,45 | 149,45 | - |
| 09 mag 2024 | 149,45 | 149,45 | 149,45 | 149,45 | 149,45 | - |
| 08 mag 2024 | 152,30 | 154,50 | 152,00 | 149,45 | 149,45 | 40.653 |
| 07 mag 2024 | 152,10 | 156,10 | 152,10 | 149,45 | 149,45 | 13.937 |
| 03 mag 2024 | 151,70 | 156,50 | 146,90 | 149,45 | 149,45 | 6.879 |
| 02 mag 2024 | 136,00 | 129,50 | 129,35 | 149,45 | 149,45 | 7.911 |
| 01 mag 2024 | 130,20 | 130,60 | 130,60 | 149,45 | 149,45 | 1.429 |
| 30 apr 2024 | 131,40 | 131,40 | 129,80 | 149,45 | 149,45 | 35.877 |
| 29 apr 2024 | 128,70 | 130,20 | 128,70 | 149,45 | 149,45 | 11.312 |
| 26 apr 2024 | 125,60 | 130,01 | 125,60 | 149,45 | 149,45 | 27.679 |
| 25 apr 2024 | 125,80 | 126,20 | 123,90 | 149,45 | 149,45 | 7.603 |
| 24 apr 2024 | 127,50 | 127,70 | 126,00 | 149,45 | 149,45 | 14.945 |
| 23 apr 2024 | 127,70 | 129,50 | 126,80 | 149,45 | 149,45 | 22.347 |
| 22 apr 2024 | 126,00 | 128,00 | 125,70 | 149,45 | 149,45 | 15.777 |
| 19 apr 2024 | 124,40 | 126,10 | 124,40 | 149,45 | 149,45 | 6.181 |
| 18 apr 2024 | 127,10 | 127,60 | 124,30 | 149,45 | 149,45 | 6.756 |
| 17 apr 2024 | 127,40 | 127,60 | 125,60 | 149,45 | 149,45 | 18.822 |
| 16 apr 2024 | 128,00 | 128,50 | 126,70 | 149,45 | 149,45 | 11.681 |
| 15 apr 2024 | 125,80 | 128,60 | 125,80 | 149,45 | 149,45 | 88.994 |
| 12 apr 2024 | 127,80 | 129,50 | 124,59 | 149,45 | 149,45 | 10.184 |
| 11 apr 2024 | 123,80 | 126,60 | 122,90 | 149,45 | 149,45 | 29.843 |
| 10 apr 2024 | 124,20 | 124,20 | 122,60 | 149,45 | 149,45 | 10.793 |
| 09 apr 2024 | 123,70 | 124,70 | 122,80 | 149,45 | 149,45 | 22.956 |
| 08 apr 2024 | 121,10 | 125,00 | 121,10 | 149,45 | 149,45 | 18.849 |
| 05 apr 2024 | 121,40 | 123,81 | 121,20 | 149,45 | 149,45 | 11.910 |
| 04 apr 2024 | 123,00 | 123,40 | 122,09 | 149,45 | 149,45 | 32.740 |
| 03 apr 2024 | 122,70 | 124,30 | 122,00 | 149,45 | 149,45 | 10.274 |
| 02 apr 2024 | 124,50 | 124,50 | 120,80 | 149,45 | 149,45 | 146.212 |
| 28 mar 2024 | 149,45 | 149,45 | 149,45 | 149,45 | 149,45 | - |
| 27 mar 2024 | 123,30 | 124,10 | 122,21 | 149,45 | 149,45 | 18.522 |
| 26 mar 2024 | 124,70 | 124,70 | 123,50 | 149,45 | 149,45 | 20.046 |
| 25 mar 2024 | 126,90 | 127,80 | 124,90 | 149,45 | 149,45 | 24.396 |
| 22 mar 2024 | 128,50 | 128,90 | 127,50 | 149,45 | 149,45 | 20.522 |
| 21 mar 2024 | 129,90 | 129,90 | 125,90 | 149,45 | 149,45 | 22.887 |
| 20 mar 2024 | 129,80 | 130,06 | 127,86 | 149,45 | 149,45 | 7.742 |
| 19 mar 2024 | 129,80 | 130,10 | 129,00 | 149,45 | 149,45 | 27.061 |
| 18 mar 2024 | 128,00 | 129,90 | 127,00 | 149,45 | 149,45 | 79.486 |
| 15 mar 2024 | 128,40 | 129,00 | 127,00 | 149,45 | 149,45 | 34.771 |
| 14 mar 2024 | 130,30 | 130,30 | 128,40 | 149,45 | 149,45 | 53.246 |
| 13 mar 2024 | 129,90 | 130,50 | 128,10 | 149,45 | 149,45 | 38.613 |
| 12 mar 2024 | 129,70 | 130,80 | 129,40 | 149,45 | 149,45 | 51.659 |
| 11 mar 2024 | 130,90 | 131,04 | 128,50 | 149,45 | 149,45 | 27.364 |
| 08 mar 2024 | 130,50 | 132,80 | 130,38 | 149,45 | 149,45 | 33.384 |
| 07 mar 2024 | 131,80 | 132,60 | 130,60 | 149,45 | 149,45 | 37.921 |
| 06 mar 2024 | 132,10 | 132,10 | 130,00 | 149,45 | 149,45 | 22.076 |
| 05 mar 2024 | 131,90 | 134,19 | 131,50 | 149,45 | 149,45 | 35.271 |
| 04 mar 2024 | 130,70 | 132,90 | 130,70 | 149,45 | 149,45 | 143.997 |
| 01 mar 2024 | 129,30 | 131,70 | 128,60 | 149,45 | 149,45 | 99.291 |
| 29 feb 2024 | 131,00 | 131,50 | 128,00 | 149,45 | 149,45 | 47.376 |
| 28 feb 2024 | 128,10 | 131,90 | 127,00 | 149,45 | 149,45 | 89.831 |
| 27 feb 2024 | 129,40 | 130,50 | 127,80 | 149,45 | 149,45 | 81.356 |
| 26 feb 2024 | 129,30 | 131,00 | 129,00 | 149,45 | 149,45 | 152.522 |
| 23 feb 2024 | 128,50 | 129,39 | 126,80 | 149,45 | 149,45 | 23.100 |
| 22 feb 2024 | 131,50 | 131,80 | 130,90 | 149,45 | 149,45 | 22.808 |
| 21 feb 2024 | 129,70 | 131,80 | 129,50 | 149,45 | 149,45 | 28.505 |
| 20 feb 2024 | 129,90 | 132,40 | 129,50 | 149,45 | 149,45 | 81.210 |
| 19 feb 2024 | 128,80 | 128,80 | 126,79 | 149,45 | 149,45 | 49.073 |
| 16 feb 2024 | 129,80 | 129,90 | 125,40 | 149,45 | 149,45 | 50.608 |
| 15 feb 2024 | 124,30 | 128,60 | 123,40 | 149,45 | 149,45 | 31.184 |
| 14 feb 2024 | 128,50 | 130,20 | 124,41 | 149,45 | 149,45 | 342.983 |
| 13 feb 2024 | 131,20 | 132,00 | 126,82 | 149,45 | 149,45 | 43.991 |
| 12 feb 2024 | 131,90 | 131,90 | 129,70 | 149,45 | 149,45 | 46.991 |
| 09 feb 2024 | 125,10 | 130,90 | 125,10 | 149,45 | 149,45 | 62.781 |
| 08 feb 2024 | 116,70 | 123,70 | 115,20 | 149,45 | 149,45 | 69.955 |
| 07 feb 2024 | 112,00 | 114,90 | 112,00 | 149,45 | 149,45 | 176.436 |
| 06 feb 2024 | 113,70 | 115,00 | 113,10 | 149,45 | 149,45 | 28.598 |
| 05 feb 2024 | 111,70 | 112,77 | 111,48 | 149,45 | 149,45 | 30.194 |
| 02 feb 2024 | 112,20 | 113,50 | 111,60 | 149,45 | 149,45 | 94.288 |
| 01 feb 2024 | 111,20 | 112,10 | 110,60 | 149,45 | 149,45 | 21.463 |
| 31 gen 2024 | 109,00 | 111,60 | 108,90 | 149,45 | 149,45 | 18.398 |
| 30 gen 2024 | 109,19 | 110,20 | 109,19 | 149,45 | 149,45 | 16.285 |
| 29 gen 2024 | 108,30 | 109,41 | 107,20 | 149,45 | 149,45 | 139.399 |
| 26 gen 2024 | 108,20 | 110,30 | 108,10 | 149,45 | 149,45 | 256.843 |
| 25 gen 2024 | 99,65 | 108,20 | 99,50 | 149,45 | 149,45 | 412.317 |
| 24 gen 2024 | 108,40 | 108,40 | 104,89 | 149,45 | 149,45 | 19.894 |
| 23 gen 2024 | 107,70 | 108,70 | 107,30 | 149,45 | 149,45 | 35.572 |
| 22 gen 2024 | 109,40 | 110,06 | 108,40 | 149,45 | 149,45 | 13.724 |
| 19 gen 2024 | 114,70 | 114,70 | 108,99 | 149,45 | 149,45 | 145.839 |
| 18 gen 2024 | 109,70 | 114,10 | 109,70 | 149,45 | 149,45 | 249.020 |
| 17 gen 2024 | 106,30 | 109,18 | 106,30 | 149,45 | 149,45 | 140.123 |
| 16 gen 2024 | 107,10 | 108,30 | 107,10 | 149,45 | 149,45 | 7.025 |
| 15 gen 2024 | 107,00 | 108,30 | 106,20 | 149,45 | 149,45 | 225.782 |
| 12 gen 2024 | 108,90 | 109,70 | 108,10 | 149,45 | 149,45 | 83.671 |
| 11 gen 2024 | 107,80 | 108,70 | 107,50 | 149,45 | 149,45 | 33.768 |
| 10 gen 2024 | 106,60 | 107,30 | 105,80 | 149,45 | 149,45 | 24.401 |
| 09 gen 2024 | 106,90 | 107,34 | 105,30 | 149,45 | 149,45 | 27.285 |
| 08 gen 2024 | 103,60 | 105,40 | 103,10 | 149,45 | 149,45 | 61.233 |
| 05 gen 2024 | 102,70 | 104,30 | 102,30 | 149,45 | 149,45 | 58.528 |
| 04 gen 2024 | 101,70 | 103,20 | 101,40 | 149,45 | 149,45 | 8.315 |
| 03 gen 2024 | 101,90 | 101,90 | 99,55 | 149,45 | 149,45 | 17.257 |
| 02 gen 2024 | 102,00 | 102,51 | 101,00 | 149,45 | 149,45 | 15.259 |
| 29 dic 2023 | 101,40 | 101,56 | 100,30 | 149,45 | 149,45 | 8.616 |
| 28 dic 2023 | 99,85 | 100,71 | 99,79 | 149,45 | 149,45 | 5.198 |
| *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.