Italia markets close in 31 minutes
FTSE MIB
34.286,25 +346,50 (+1,02%) Dow Jones
38.196,93 +111,13 (+0,29%) Nasdaq
15.937,12 +325,36 (+2,08%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,44 -0,13 (-0,16%) Bitcoin EUR
59.778,88 +562,46 (+0,95%)
BW LPG Limited (0QIX.IL)
IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 03:33PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 151,30 | 156,70 | 151,30 | 153,43 | 153,43 | 15.896 |
| 25 apr 2024 | 154,25 | 155,10 | 149,50 | 149,40 | 149,40 | 42.378 |
| 24 apr 2024 | 153,40 | 156,30 | 152,30 | 153,20 | 153,20 | 64.349 |
| 23 apr 2024 | 149,30 | 153,60 | 148,20 | 153,50 | 153,50 | 72.906 |
| 22 apr 2024 | 146,25 | 148,40 | 145,40 | 146,25 | 146,25 | 66.044 |
| 19 apr 2024 | 144,10 | 146,50 | 141,00 | 146,35 | 146,35 | 36.789 |
| 18 apr 2024 | 144,80 | 148,00 | 140,00 | 142,65 | 142,65 | 30.640 |
| 17 apr 2024 | 140,30 | 145,10 | 135,90 | 144,30 | 144,30 | 32.413 |
| 16 apr 2024 | 136,80 | 139,80 | 135,60 | 136,70 | 136,70 | 58.978 |
| 15 apr 2024 | 140,40 | 140,90 | 137,10 | 138,25 | 138,25 | 57.457 |
| 12 apr 2024 | 139,65 | 140,90 | 137,40 | 139,55 | 139,55 | 71.770 |
| 11 apr 2024 | 136,00 | 141,00 | 136,00 | 140,20 | 140,20 | 82.500 |
| 10 apr 2024 | 135,45 | 136,40 | 131,50 | 134,35 | 134,35 | 28.758 |
| 09 apr 2024 | 132,40 | 136,60 | 129,80 | 136,40 | 136,40 | 40.333 |
| 08 apr 2024 | 134,15 | 134,50 | 130,60 | 132,30 | 132,30 | 37.317 |
| 05 apr 2024 | 131,25 | 132,90 | 129,70 | 131,25 | 131,25 | 33.877 |
| 04 apr 2024 | 134,55 | 134,90 | 130,50 | 132,00 | 132,00 | 106.130 |
| 03 apr 2024 | 127,75 | 134,40 | 127,10 | 133,10 | 133,10 | 44.652 |
| 02 apr 2024 | 126,95 | 128,90 | 126,00 | 126,75 | 126,75 | 118.575 |
| 28 mar 2024 | 122,05 | 122,05 | 122,05 | 122,05 | 122,05 | - |
| 27 mar 2024 | 123,25 | 124,70 | 120,10 | 122,05 | 122,05 | 36.628 |
| 26 mar 2024 | 120,30 | 122,50 | 119,60 | 122,05 | 122,05 | 58.067 |
| 25 mar 2024 | 123,55 | 124,60 | 120,10 | 120,10 | 120,10 | 75.527 |
| 22 mar 2024 | 120,50 | 123,60 | 120,00 | 122,15 | 122,15 | 12.073 |
| 21 mar 2024 | 121,00 | 122,00 | 119,20 | 121,10 | 121,10 | 42.863 |
| 20 mar 2024 | 122,65 | 123,00 | 118,30 | 118,95 | 118,95 | 33.084 |
| 19 mar 2024 | 122,65 | 123,50 | 121,50 | 122,65 | 122,65 | 49.479 |
| 18 mar 2024 | 126,35 | 126,60 | 120,00 | 122,35 | 122,35 | 33.358 |
| 15 mar 2024 | 126,55 | 127,40 | 125,60 | 126,55 | 126,55 | 25.472 |
| 14 mar 2024 | 127,45 | 128,30 | 124,90 | 125,50 | 125,50 | 26.710 |
| 13 mar 2024 | 124,10 | 128,90 | 123,20 | 127,55 | 127,55 | 23.938 |
| 12 mar 2024 | 122,65 | 127,00 | 122,40 | 124,90 | 124,90 | 77.176 |
| 11 mar 2024 | 119,55 | 123,00 | 118,70 | 120,70 | 120,70 | 70.891 |
| 08 mar 2024 | 118,35 | 119,70 | 115,50 | 118,25 | 118,25 | 31.157 |
| 07 mar 2024 | 117,60 | 119,00 | 115,10 | 118,65 | 118,65 | 413.264 |
| 06 mar 2024 | 109,50 | 113,90 | 107,80 | 112,90 | 112,90 | 63.094 |
| 05 mar 2024 | 113,30 | 113,40 | 106,20 | 109,90 | 109,90 | 92.032 |
| 05 mar 2024 | 0.9 Dividendo | |||||
| 04 mar 2024 | 125,80 | 127,00 | 119,30 | 121,90 | 121,00 | 77.804 |
| 01 mar 2024 | 126,05 | 127,40 | 122,10 | 124,00 | 123,08 | 162.177 |
| 29 feb 2024 | 122,85 | 127,10 | 118,10 | 123,45 | 122,54 | 1.062.656 |
| 28 feb 2024 | 132,80 | 134,60 | 131,30 | 134,55 | 133,56 | 54.155 |
| 27 feb 2024 | 137,00 | 139,30 | 130,30 | 132,80 | 131,82 | 259.026 |
| 26 feb 2024 | 133,20 | 138,60 | 132,90 | 137,10 | 136,09 | 78.206 |
| 23 feb 2024 | 135,25 | 139,30 | 135,10 | 135,25 | 134,25 | 431.419 |
| 22 feb 2024 | 139,25 | 140,40 | 135,80 | 137,20 | 136,19 | 36.365 |
| 21 feb 2024 | 131,15 | 138,30 | 131,10 | 136,50 | 135,49 | 30.339 |
| 20 feb 2024 | 131,85 | 133,30 | 128,90 | 129,80 | 128,84 | 21.703 |
| 19 feb 2024 | 130,35 | 132,70 | 129,30 | 132,10 | 131,12 | 17.272 |
| 16 feb 2024 | 127,45 | 131,10 | 127,10 | 131,15 | 130,18 | 46.288 |
| 15 feb 2024 | 136,20 | 137,50 | 123,80 | 125,90 | 124,97 | 52.975 |
| 14 feb 2024 | 131,25 | 137,20 | 129,50 | 136,70 | 135,69 | 40.873 |
| 13 feb 2024 | 132,20 | 135,00 | 130,29 | 130,25 | 129,29 | 39.010 |
| 12 feb 2024 | 129,70 | 134,50 | 129,20 | 133,10 | 132,12 | 62.804 |
| 09 feb 2024 | 131,05 | 131,90 | 128,60 | 129,10 | 128,15 | 82.036 |
| 08 feb 2024 | 128,20 | 131,20 | 127,10 | 130,25 | 129,29 | 84.145 |
| 07 feb 2024 | 128,70 | 129,00 | 125,80 | 128,40 | 127,45 | 52.392 |
| 06 feb 2024 | 122,55 | 127,80 | 122,20 | 127,55 | 126,61 | 94.383 |
| 05 feb 2024 | 121,60 | 125,00 | 120,60 | 121,70 | 120,80 | 45.743 |
| 02 feb 2024 | 130,35 | 130,80 | 123,10 | 122,75 | 121,84 | 68.509 |
| 01 feb 2024 | 128,20 | 131,10 | 127,00 | 129,90 | 128,94 | 57.422 |
| 31 gen 2024 | 135,75 | 136,50 | 129,40 | 130,35 | 129,39 | 100.293 |
| 30 gen 2024 | 131,85 | 136,00 | 128,50 | 135,25 | 134,25 | 28.057 |
| 29 gen 2024 | 142,15 | 142,90 | 133,60 | 136,00 | 135,00 | 26.373 |
| 26 gen 2024 | 141,30 | 142,10 | 139,40 | 141,30 | 140,26 | 23.485 |
| 25 gen 2024 | 142,75 | 146,60 | 141,20 | 142,55 | 141,50 | 13.933 |
| 24 gen 2024 | 140,00 | 144,20 | 138,40 | 142,05 | 141,00 | 32.771 |
| 23 gen 2024 | 140,20 | 140,50 | 134,50 | 137,50 | 136,48 | 47.394 |
| 22 gen 2024 | 143,85 | 144,80 | 140,19 | 141,80 | 140,75 | 38.452 |
| 19 gen 2024 | 141,80 | 145,50 | 139,50 | 143,25 | 142,19 | 66.743 |
| 18 gen 2024 | 141,20 | 145,40 | 141,20 | 143,15 | 142,09 | 57.883 |
| 17 gen 2024 | 141,00 | 144,80 | 139,60 | 142,95 | 141,89 | 72.623 |
| 16 gen 2024 | 142,35 | 145,60 | 139,50 | 144,00 | 142,94 | 142.338 |
| 15 gen 2024 | 142,60 | 147,00 | 141,70 | 141,30 | 140,26 | 15.918 |
| 12 gen 2024 | 146,35 | 148,20 | 142,90 | 146,25 | 145,17 | 25.941 |
| 11 gen 2024 | 154,45 | 154,90 | 143,70 | 144,40 | 143,33 | 125.425 |
| 10 gen 2024 | 159,15 | 161,90 | 157,00 | 161,40 | 160,21 | 99.517 |
| 09 gen 2024 | 160,10 | 166,90 | 159,30 | 159,75 | 158,57 | 97.543 |
| 08 gen 2024 | 160,70 | 161,50 | 156,80 | 157,90 | 156,73 | 40.089 |
| 05 gen 2024 | 162,75 | 163,50 | 160,90 | 160,40 | 159,22 | 45.530 |
| 04 gen 2024 | 159,25 | 165,40 | 156,50 | 163,85 | 162,64 | 26.438 |
| 03 gen 2024 | 157,30 | 158,90 | 154,50 | 157,00 | 155,84 | 31.941 |
| 02 gen 2024 | 153,60 | 158,40 | 150,30 | 155,75 | 154,60 | 20.484 |
| 29 dic 2023 | 150,45 | 152,40 | 148,00 | 148,30 | 147,21 | 17.079 |
| 28 dic 2023 | 152,90 | 153,00 | 147,00 | 152,60 | 151,47 | 12.675 |
| 27 dic 2023 | 158,65 | 158,70 | 150,20 | 151,75 | 150,63 | 38.079 |
| 22 dic 2023 | 157,10 | 158,60 | 156,40 | 157,10 | 155,94 | 8.044 |
| 21 dic 2023 | 152,50 | 156,30 | 151,70 | 154,65 | 153,51 | 17.477 |
| 20 dic 2023 | 152,40 | 154,50 | 150,50 | 152,40 | 151,27 | 24.415 |
| 19 dic 2023 | 152,10 | 152,70 | 148,40 | 151,55 | 150,43 | 28.721 |
| 18 dic 2023 | 145,50 | 152,20 | 145,60 | 149,50 | 148,40 | 54.097 |
| 15 dic 2023 | 142,95 | 146,20 | 142,40 | 145,00 | 143,93 | 104.615 |
| 14 dic 2023 | 142,95 | 144,60 | 139,40 | 140,90 | 139,86 | 50.982 |
| 13 dic 2023 | 141,70 | 144,50 | 137,90 | 139,55 | 138,52 | 77.187 |
| 12 dic 2023 | 144,70 | 147,40 | 142,10 | 142,45 | 141,40 | 71.949 |
| 11 dic 2023 | 155,55 | 156,10 | 146,39 | 146,45 | 145,37 | 81.527 |
| 08 dic 2023 | 155,75 | 156,90 | 150,20 | 153,50 | 152,37 | 62.811 |
| 07 dic 2023 | 165,20 | 166,40 | 152,50 | 153,10 | 151,97 | 116.617 |
| 06 dic 2023 | 168,00 | 170,20 | 166,60 | 168,00 | 166,76 | 35.855 |
| 05 dic 2023 | 162,05 | 170,60 | 161,10 | 166,25 | 165,02 | 20.798 |
| *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.