Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.330,83 -71,13 (-0,12%)
Borregaard ASA (0QB7.IL)
IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:13PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 189,10 | 193,40 | 192,20 | 191,70 | 191,70 | 1.568 |
| 02 mag 2024 | 190,90 | 189,50 | 188,76 | 187,60 | 187,60 | 5.411 |
| 01 mag 2024 | 190,90 | 190,90 | 190,90 | 190,90 | 190,90 | - |
| 30 apr 2024 | 186,80 | 191,80 | 190,40 | 190,90 | 190,90 | 3.959 |
| 29 apr 2024 | 185,60 | 190,68 | 186,20 | 188,30 | 188,30 | 554 |
| 26 apr 2024 | 190,30 | 190,38 | 187,79 | 190,30 | 190,30 | 14.141 |
| 25 apr 2024 | 190,30 | 190,28 | 187,80 | 190,30 | 190,30 | 15.606 |
| 24 apr 2024 | 191,70 | 191,00 | 189,20 | 189,10 | 189,10 | 10.481 |
| 23 apr 2024 | 188,10 | 193,40 | 191,00 | 191,70 | 191,70 | 5.323 |
| 22 apr 2024 | 195,65 | 195,80 | 191,38 | 193,00 | 193,00 | 2.132 |
| 19 apr 2024 | 191,50 | 194,40 | 191,60 | 194,00 | 194,00 | 1.604 |
| 18 apr 2024 | 190,70 | 192,20 | 189,00 | 190,70 | 190,70 | 1.056 |
| 17 apr 2024 | 190,90 | 195,20 | 190,00 | 190,30 | 190,30 | 3.005 |
| 16 apr 2024 | 190,90 | 190,98 | 189,29 | 190,70 | 190,70 | 1.965 |
| 15 apr 2024 | 195,20 | 193,20 | 191,00 | 192,40 | 192,40 | 977 |
| 12 apr 2024 | 192,60 | 197,01 | 194,13 | 195,30 | 195,30 | 5.893 |
| 12 apr 2024 | 3.75 Dividendo | |||||
| 11 apr 2024 | 196,10 | 195,80 | 194,58 | 196,10 | 192,35 | 1.876 |
| 10 apr 2024 | 193,80 | 196,28 | 193,80 | 196,10 | 192,35 | 2.776 |
| 09 apr 2024 | 194,40 | 197,40 | 194,20 | 197,20 | 193,43 | 3.945 |
| 08 apr 2024 | 199,20 | 200,00 | 194,18 | 193,40 | 189,70 | 1.213 |
| 05 apr 2024 | 189,30 | 202,00 | 190,80 | 201,65 | 197,79 | 8.386 |
| 04 apr 2024 | 187,40 | 192,00 | 189,60 | 189,70 | 186,07 | 4.484 |
| 03 apr 2024 | 186,80 | 187,06 | 185,20 | 186,80 | 183,23 | 500 |
| 02 apr 2024 | 189,30 | 189,79 | 185,80 | 186,80 | 183,23 | 1.946 |
| 28 mar 2024 | 187,60 | 187,60 | 187,60 | 187,60 | 184,01 | - |
| 27 mar 2024 | 188,10 | 191,00 | 189,20 | 187,60 | 184,01 | 1.450 |
| 26 mar 2024 | 184,80 | 188,02 | 185,20 | 187,60 | 184,01 | 829 |
| 25 mar 2024 | 182,90 | 185,40 | 182,60 | 185,20 | 181,66 | 5.855 |
| 22 mar 2024 | 183,70 | 184,80 | 182,71 | 183,70 | 180,19 | 24.649 |
| 21 mar 2024 | 184,40 | 184,00 | 181,40 | 184,00 | 180,48 | 7.419 |
| 20 mar 2024 | 184,80 | 184,20 | 183,58 | 184,80 | 181,27 | 1.320 |
| 19 mar 2024 | 186,00 | 185,60 | 183,58 | 186,00 | 182,44 | 552 |
| 18 mar 2024 | 183,50 | 185,38 | 184,20 | 186,20 | 182,64 | 124 |
| 15 mar 2024 | 183,30 | 184,00 | 182,80 | 183,30 | 179,79 | 3.771 |
| 14 mar 2024 | 184,60 | 184,60 | 181,98 | 184,60 | 181,07 | 1.477 |
| 13 mar 2024 | 184,80 | 186,20 | 184,80 | 184,80 | 181,27 | 163 |
| 12 mar 2024 | 182,90 | 185,78 | 183,20 | 182,90 | 179,40 | 1.436 |
| 11 mar 2024 | 180,10 | 183,40 | 181,40 | 182,50 | 179,01 | 1.282 |
| 08 mar 2024 | 180,50 | 185,02 | 181,40 | 183,10 | 179,60 | 5.501 |
| 07 mar 2024 | 181,30 | 182,00 | 180,98 | 181,30 | 177,83 | 717 |
| 06 mar 2024 | 183,10 | 183,20 | 180,98 | 183,10 | 179,60 | 2.990 |
| 05 mar 2024 | 183,10 | 184,60 | 183,21 | 185,40 | 181,85 | 2.012 |
| 04 mar 2024 | 186,20 | 187,00 | 184,00 | 186,20 | 182,64 | 710 |
| 01 mar 2024 | 183,70 | 185,82 | 184,40 | 183,70 | 180,19 | 520 |
| 29 feb 2024 | 181,50 | 184,02 | 182,00 | 181,50 | 178,03 | 2.223 |
| 28 feb 2024 | 183,50 | 182,80 | 182,00 | 183,50 | 179,99 | 1.209 |
| 27 feb 2024 | 184,00 | 184,80 | 183,60 | 184,00 | 180,48 | 2.120 |
| 26 feb 2024 | 184,20 | 184,24 | 183,21 | 184,20 | 180,68 | 1.532 |
| 23 feb 2024 | 182,30 | 184,42 | 181,80 | 182,30 | 178,81 | 2.128 |
| 22 feb 2024 | 181,70 | 184,40 | 181,60 | 181,90 | 178,42 | 1.502 |
| 21 feb 2024 | 180,30 | 181,40 | 179,60 | 180,30 | 176,85 | 2.843 |
| 20 feb 2024 | 180,90 | 181,38 | 179,00 | 180,90 | 177,44 | 4.431 |
| 19 feb 2024 | 183,70 | 182,80 | 179,20 | 181,30 | 177,83 | 3.370 |
| 16 feb 2024 | 181,10 | 182,98 | 180,20 | 183,50 | 179,99 | 1.448 |
| 15 feb 2024 | 178,20 | 183,00 | 180,60 | 180,10 | 176,66 | 1.877 |
| 14 feb 2024 | 175,10 | 179,82 | 175,40 | 177,40 | 174,01 | 848 |
| 13 feb 2024 | 173,50 | 174,82 | 172,40 | 173,50 | 170,18 | 1.297 |
| 12 feb 2024 | 172,50 | 174,60 | 173,60 | 172,50 | 169,20 | 2.746 |
| 09 feb 2024 | 172,10 | 173,00 | 172,00 | 172,10 | 168,81 | 6.852 |
| 08 feb 2024 | 173,30 | 174,00 | 172,40 | 173,30 | 169,99 | 4.461 |
| 07 feb 2024 | 175,30 | 174,60 | 173,20 | 172,70 | 169,40 | 1.834 |
| 06 feb 2024 | 179,40 | 178,52 | 176,38 | 176,80 | 173,42 | 2.205 |
| 05 feb 2024 | 180,10 | 182,00 | 178,60 | 180,10 | 176,66 | 3.350 |
| 02 feb 2024 | 182,90 | 184,20 | 181,20 | 181,10 | 177,64 | 5.367 |
| 01 feb 2024 | 180,70 | 185,80 | 182,20 | 185,60 | 182,05 | 7.454 |
| 31 gen 2024 | 172,50 | 182,00 | 177,00 | 177,60 | 174,20 | 5.603 |
| 30 gen 2024 | 170,00 | 167,51 | 166,59 | 167,50 | 164,30 | 223 |
| 29 gen 2024 | 167,50 | 168,00 | 165,99 | 167,50 | 164,30 | 3.434 |
| 26 gen 2024 | 164,30 | 167,59 | 164,40 | 166,50 | 163,32 | 2.428 |
| 25 gen 2024 | 163,60 | 163,40 | 162,92 | 163,60 | 160,47 | 13.401 |
| 24 gen 2024 | 163,80 | 163,09 | 161,99 | 163,80 | 160,67 | 1.850 |
| 23 gen 2024 | 161,20 | 163,20 | 162,00 | 163,40 | 160,28 | 2.907 |
| 22 gen 2024 | 160,60 | 160,92 | 160,59 | 160,60 | 157,53 | 722 |
| 19 gen 2024 | 158,70 | 159,80 | 158,00 | 158,70 | 155,67 | 7.592 |
| 18 gen 2024 | 157,90 | 159,20 | 156,40 | 157,90 | 154,88 | 6.016 |
| 17 gen 2024 | 161,40 | 158,20 | 157,60 | 156,70 | 153,70 | 5.781 |
| 16 gen 2024 | 163,40 | 164,40 | 160,80 | 161,20 | 158,12 | 6.092 |
| 15 gen 2024 | 162,60 | 164,61 | 162,00 | 162,20 | 159,10 | 2.627 |
| 12 gen 2024 | 169,80 | 164,80 | 163,60 | 165,10 | 161,94 | 2.836 |
| 11 gen 2024 | 170,00 | 168,20 | 166,00 | 167,70 | 164,49 | 3.574 |
| 10 gen 2024 | 167,50 | 168,40 | 167,20 | 167,50 | 164,30 | 11.559 |
| 09 gen 2024 | 165,70 | 168,60 | 164,40 | 167,70 | 164,49 | 4.805 |
| 08 gen 2024 | 164,50 | 167,02 | 162,40 | 166,50 | 163,32 | 6.502 |
| 05 gen 2024 | 167,30 | 167,60 | 162,60 | 163,80 | 160,67 | 2.973 |
| 04 gen 2024 | 166,30 | 168,60 | 166,60 | 168,40 | 165,18 | 2.840 |
| 03 gen 2024 | 170,60 | 168,60 | 165,60 | 165,50 | 162,34 | 1.298 |
| 02 gen 2024 | 171,60 | 172,00 | 170,00 | 171,60 | 168,32 | 17.094 |
| 29 dic 2023 | 170,20 | 172,00 | 170,80 | 170,20 | 166,95 | 1.505 |
| 28 dic 2023 | 168,20 | 170,62 | 166,20 | 168,20 | 164,98 | 4.255 |
| 27 dic 2023 | 162,00 | 166,21 | 164,51 | 164,30 | 161,16 | 4.370 |
| 22 dic 2023 | 159,50 | 162,40 | 161,50 | 159,50 | 156,45 | 690 |
| 21 dic 2023 | 163,00 | 161,14 | 160,51 | 160,80 | 157,73 | 2.708 |
| 20 dic 2023 | 163,20 | 163,60 | 161,60 | 163,20 | 160,08 | 6.946 |
| 19 dic 2023 | 168,40 | 168,60 | 163,80 | 166,10 | 162,92 | 3.630 |
| 18 dic 2023 | 164,90 | 167,22 | 164,60 | 167,10 | 163,90 | 71.949 |
| 15 dic 2023 | 165,10 | 167,60 | 164,59 | 167,30 | 164,10 | 26.451 |
| 14 dic 2023 | 162,00 | 165,80 | 163,40 | 166,30 | 163,12 | 6.035 |
| 13 dic 2023 | 162,00 | 162,40 | 159,20 | 161,80 | 158,71 | 7.539 |
| 12 dic 2023 | 159,30 | 160,99 | 159,40 | 159,30 | 156,25 | 3.465 |
| *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.