Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.359,92 +359,85 (+0,61%)
Gjensidige Forsikring ASA (0OJC.IL)
IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 07:07PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 178,70 | 180,60 | 177,10 | 178,45 | 178,45 | 55.877 |
| 25 apr 2024 | 169,05 | 178,90 | 167,00 | 177,65 | 177,65 | 108.339 |
| 24 apr 2024 | 166,80 | 168,03 | 166,70 | 166,80 | 166,80 | 58.223 |
| 23 apr 2024 | 165,70 | 167,30 | 164,51 | 165,70 | 165,70 | 69.357 |
| 22 apr 2024 | 163,70 | 166,20 | 163,40 | 165,50 | 165,50 | 41.242 |
| 19 apr 2024 | 162,65 | 164,12 | 162,00 | 162,65 | 162,65 | 53.960 |
| 18 apr 2024 | 161,00 | 163,70 | 162,10 | 163,25 | 163,25 | 59.004 |
| 17 apr 2024 | 163,10 | 164,40 | 160,40 | 162,95 | 162,95 | 89.208 |
| 16 apr 2024 | 162,85 | 165,50 | 163,19 | 164,85 | 164,85 | 32.534 |
| 15 apr 2024 | 161,60 | 164,20 | 160,33 | 163,20 | 163,20 | 34.449 |
| 12 apr 2024 | 162,20 | 163,50 | 161,60 | 162,20 | 162,20 | 55.982 |
| 11 apr 2024 | 164,45 | 164,30 | 161,90 | 162,75 | 162,75 | 67.917 |
| 10 apr 2024 | 162,55 | 165,30 | 161,40 | 164,25 | 164,25 | 149.003 |
| 09 apr 2024 | 161,15 | 162,70 | 160,20 | 161,00 | 161,00 | 19.445 |
| 08 apr 2024 | 161,65 | 162,30 | 160,50 | 161,65 | 161,65 | 442.897 |
| 05 apr 2024 | 161,50 | 162,60 | 159,40 | 161,50 | 161,50 | 51.849 |
| 04 apr 2024 | 161,85 | 161,50 | 160,00 | 160,10 | 160,10 | 28.050 |
| 03 apr 2024 | 164,75 | 161,70 | 156,30 | 160,95 | 160,95 | 111.446 |
| 02 apr 2024 | 159,25 | 159,40 | 155,70 | 155,95 | 155,95 | 1.421.971 |
| 28 mar 2024 | 158,30 | 158,30 | 158,30 | 158,30 | 158,30 | - |
| 27 mar 2024 | 158,50 | 158,10 | 157,10 | 158,30 | 158,30 | 23.660 |
| 26 mar 2024 | 160,00 | 158,80 | 157,70 | 158,30 | 158,30 | 52.432 |
| 25 mar 2024 | 156,70 | 158,90 | 156,00 | 158,40 | 158,40 | 503.688 |
| 22 mar 2024 | 159,00 | 159,00 | 155,48 | 155,60 | 155,60 | 68.762 |
| 21 mar 2024 | 159,10 | 165,60 | 158,50 | 159,10 | 159,10 | 65.976 |
| 21 mar 2024 | 8.75 Dividendo | |||||
| 20 mar 2024 | 166,85 | 168,90 | 165,60 | 167,20 | 158,45 | 42.972 |
| 19 mar 2024 | 168,90 | 168,80 | 166,80 | 167,25 | 158,50 | 25.309 |
| 18 mar 2024 | 167,80 | 168,00 | 166,70 | 167,80 | 159,02 | 2.219.805 |
| 15 mar 2024 | 172,05 | 172,10 | 167,98 | 168,50 | 159,68 | 55.960 |
| 14 mar 2024 | 173,30 | 173,60 | 170,48 | 171,40 | 162,43 | 250.031 |
| 13 mar 2024 | 172,85 | 174,20 | 172,20 | 172,85 | 163,80 | 49.931 |
| 12 mar 2024 | 170,10 | 172,70 | 170,60 | 171,90 | 162,90 | 40.340 |
| 11 mar 2024 | 168,20 | 170,50 | 168,20 | 169,90 | 161,01 | 45.818 |
| 08 mar 2024 | 169,15 | 170,40 | 168,04 | 169,15 | 160,30 | 55.967 |
| 07 mar 2024 | 167,85 | 169,50 | 168,00 | 169,60 | 160,72 | 37.160 |
| 06 mar 2024 | 168,70 | 169,00 | 167,10 | 168,70 | 159,87 | 872.770 |
| 05 mar 2024 | 167,75 | 168,40 | 166,90 | 167,75 | 158,97 | 20.715 |
| 04 mar 2024 | 170,30 | 170,70 | 167,20 | 168,45 | 159,63 | 76.834 |
| 01 mar 2024 | 168,30 | 170,80 | 168,10 | 170,05 | 161,15 | 119.222 |
| 29 feb 2024 | 168,55 | 169,60 | 167,58 | 168,55 | 159,73 | 102.909 |
| 28 feb 2024 | 170,25 | 170,00 | 168,60 | 170,25 | 161,34 | 15.063 |
| 27 feb 2024 | 171,25 | 171,60 | 169,20 | 169,30 | 160,44 | 15.660 |
| 26 feb 2024 | 171,75 | 171,70 | 170,10 | 171,75 | 162,76 | 18.732 |
| 23 feb 2024 | 172,50 | 172,73 | 169,90 | 172,55 | 163,52 | 20.494 |
| 22 feb 2024 | 173,50 | 173,80 | 171,88 | 173,50 | 164,42 | 8.292 |
| 21 feb 2024 | 171,40 | 173,20 | 171,20 | 173,15 | 164,09 | 8.525 |
| 20 feb 2024 | 171,55 | 171,90 | 170,54 | 171,55 | 162,57 | 62.491 |
| 19 feb 2024 | 172,20 | 172,70 | 171,70 | 172,20 | 163,19 | 28.501 |
| 16 feb 2024 | 171,95 | 173,90 | 171,50 | 173,70 | 164,61 | 29.054 |
| 15 feb 2024 | 171,05 | 171,41 | 170,00 | 171,05 | 162,10 | 34.426 |
| 14 feb 2024 | 169,90 | 171,32 | 170,00 | 169,90 | 161,01 | 26.163 |
| 13 feb 2024 | 169,30 | 170,00 | 169,10 | 169,30 | 160,44 | 10.437 |
| 12 feb 2024 | 168,00 | 169,30 | 168,30 | 168,00 | 159,21 | 29.012 |
| 09 feb 2024 | 167,90 | 168,50 | 167,38 | 167,90 | 159,11 | 11.646 |
| 08 feb 2024 | 168,30 | 169,80 | 167,49 | 168,30 | 159,49 | 23.684 |
| 07 feb 2024 | 169,00 | 170,60 | 168,40 | 168,70 | 159,87 | 244.683 |
| 06 feb 2024 | 172,00 | 170,20 | 169,28 | 169,35 | 160,49 | 16.308 |
| 05 feb 2024 | 171,15 | 172,20 | 169,56 | 171,15 | 162,19 | 63.860 |
| 02 feb 2024 | 168,80 | 171,50 | 168,30 | 170,75 | 161,81 | 37.482 |
| 01 feb 2024 | 169,30 | 169,70 | 167,50 | 169,30 | 160,44 | 86.020 |
| 31 gen 2024 | 169,50 | 170,10 | 168,72 | 169,50 | 160,63 | 58.691 |
| 30 gen 2024 | 171,45 | 172,20 | 169,32 | 169,50 | 160,63 | 56.186 |
| 29 gen 2024 | 170,65 | 171,60 | 167,80 | 170,30 | 161,39 | 98.680 |
| 26 gen 2024 | 176,80 | 174,10 | 171,59 | 172,75 | 163,71 | 25.931 |
| 25 gen 2024 | 171,60 | 176,70 | 169,40 | 174,00 | 164,89 | 81.784 |
| 24 gen 2024 | 169,75 | 179,00 | 169,50 | 175,45 | 166,27 | 136.770 |
| 23 gen 2024 | 180,45 | 179,60 | 178,80 | 180,10 | 170,67 | 26.812 |
| 22 gen 2024 | 181,05 | 181,20 | 179,72 | 181,05 | 171,58 | 13.333 |
| 19 gen 2024 | 180,00 | 180,70 | 178,30 | 180,00 | 170,58 | 45.458 |
| 18 gen 2024 | 179,50 | 178,70 | 178,10 | 179,50 | 170,11 | 15.853 |
| 17 gen 2024 | 178,70 | 179,60 | 175,00 | 178,70 | 169,35 | 28.905 |
| 16 gen 2024 | 180,20 | 180,60 | 177,10 | 180,15 | 170,72 | 19.046 |
| 15 gen 2024 | 181,50 | 182,20 | 180,50 | 181,10 | 171,62 | 17.547 |
| 12 gen 2024 | 179,00 | 181,50 | 179,70 | 180,95 | 171,48 | 14.533 |
| 11 gen 2024 | 180,90 | 183,30 | 179,40 | 179,70 | 170,30 | 37.540 |
| 10 gen 2024 | 180,65 | 182,80 | 181,10 | 182,60 | 173,04 | 23.726 |
| 09 gen 2024 | 183,50 | 182,50 | 180,90 | 181,45 | 171,95 | 29.911 |
| 08 gen 2024 | 179,25 | 182,60 | 180,00 | 183,05 | 173,47 | 37.495 |
| 05 gen 2024 | 183,20 | 183,50 | 181,80 | 183,20 | 173,61 | 26.468 |
| 04 gen 2024 | 184,50 | 184,60 | 182,70 | 182,60 | 173,04 | 19.884 |
| 03 gen 2024 | 184,80 | 184,80 | 184,10 | 184,80 | 175,13 | 12.000 |
| 02 gen 2024 | 186,40 | 187,60 | 183,10 | 184,30 | 174,66 | 53.485 |
| 29 dic 2023 | 183,65 | 187,50 | 183,70 | 185,70 | 175,98 | 95.478 |
| 28 dic 2023 | 182,10 | 183,40 | 181,60 | 182,10 | 172,57 | 32.182 |
| 27 dic 2023 | 181,45 | 182,70 | 181,50 | 181,45 | 171,95 | 57.710 |
| 22 dic 2023 | 180,25 | 180,90 | 179,10 | 180,25 | 170,82 | 15.707 |
| 21 dic 2023 | 180,55 | 181,40 | 179,30 | 180,55 | 171,10 | 32.516 |
| 20 dic 2023 | 184,80 | 184,70 | 181,08 | 183,00 | 173,42 | 91.308 |
| 19 dic 2023 | 184,55 | 184,40 | 182,58 | 182,55 | 173,00 | 35.381 |
| 18 dic 2023 | 187,45 | 188,40 | 184,89 | 185,30 | 175,60 | 59.672 |
| 15 dic 2023 | 188,55 | 188,70 | 186,60 | 186,50 | 176,74 | 74.594 |
| 14 dic 2023 | 189,45 | 190,50 | 186,10 | 189,15 | 179,25 | 185.610 |
| 13 dic 2023 | 188,65 | 189,58 | 187,70 | 188,65 | 178,78 | 149.624 |
| 12 dic 2023 | 186,80 | 188,60 | 186,50 | 186,80 | 177,02 | 54.720 |
| 11 dic 2023 | 183,20 | 186,28 | 182,60 | 185,05 | 175,37 | 31.117 |
| 08 dic 2023 | 182,90 | 184,70 | 182,40 | 182,90 | 173,33 | 56.167 |
| 07 dic 2023 | 183,20 | 183,50 | 181,70 | 183,20 | 173,61 | 18.629 |
| 06 dic 2023 | 184,90 | 185,90 | 183,80 | 184,90 | 175,22 | 19.283 |
| 05 dic 2023 | 183,55 | 185,20 | 184,00 | 183,55 | 173,94 | 11.217 |
| *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.