Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.647,98 +211,45 (+0,34%)
Africa Oil Corp. (0QVL.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 19,41 | 19,40 | 19,36 | 19,42 | 19,42 | 16.610 |
| 30 mag 2024 | 19,47 | 19,47 | 19,34 | 19,42 | 19,42 | 2.856 |
| 29 mag 2024 | 19,24 | 19,75 | 19,43 | 19,47 | 19,47 | 10.238 |
| 28 mag 2024 | 19,33 | 19,25 | 19,25 | 19,22 | 19,22 | 7.438 |
| 24 mag 2024 | 18,88 | 19,03 | 18,97 | 18,99 | 18,99 | 15.073 |
| 23 mag 2024 | 19,08 | 19,10 | 18,91 | 19,18 | 19,18 | 3.328 |
| 22 mag 2024 | 19,58 | 19,71 | 19,50 | 19,22 | 19,22 | 4.435 |
| 21 mag 2024 | 18,59 | 19,60 | 19,50 | 19,70 | 19,70 | 11.444 |
| 20 mag 2024 | 18,66 | 19,52 | 19,09 | 18,66 | 18,66 | 21.425 |
| 17 mag 2024 | 18,66 | 19,04 | 18,60 | 18,55 | 18,55 | 4.235 |
| 16 mag 2024 | 18,89 | 19,16 | 18,88 | 18,98 | 18,98 | 20.365 |
| 15 mag 2024 | 19,25 | 19,00 | 18,89 | 18,91 | 18,91 | 6.523 |
| 14 mag 2024 | 19,20 | 19,33 | 19,18 | 19,40 | 19,40 | 15.498 |
| 13 mag 2024 | 19,37 | 19,45 | 19,36 | 19,39 | 19,39 | 3.938 |
| 10 mag 2024 | 18,83 | 19,61 | 19,53 | 19,57 | 19,57 | 4.237 |
| 09 mag 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 08 mag 2024 | 19,69 | 19,50 | 19,33 | 19,52 | 19,52 | 2.278 |
| 07 mag 2024 | 19,67 | 19,84 | 19,84 | 19,57 | 19,57 | 1.050 |
| 03 mag 2024 | 19,73 | 19,47 | 19,33 | 19,38 | 19,38 | 4.301 |
| 02 mag 2024 | 19,33 | 19,61 | 19,61 | 19,70 | 19,70 | 2.754 |
| 01 mag 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 30 apr 2024 | 20,38 | 20,24 | 20,20 | 19,86 | 19,86 | 2.628 |
| 29 apr 2024 | 19,96 | 20,12 | 20,04 | 20,14 | 20,14 | 5.684 |
| 26 apr 2024 | 19,28 | 19,74 | 19,55 | 19,74 | 19,74 | 20.260 |
| 25 apr 2024 | 18,43 | 18,82 | 18,66 | 18,91 | 18,91 | 4.626 |
| 24 apr 2024 | 18,73 | 18,56 | 18,41 | 18,53 | 18,53 | 756 |
| 23 apr 2024 | 18,55 | 18,60 | 18,17 | 18,60 | 18,60 | 10.140 |
| 22 apr 2024 | 18,91 | 18,84 | 18,65 | 18,75 | 18,75 | 21.189 |
| 19 apr 2024 | 19,66 | 19,86 | 19,22 | 19,26 | 19,26 | 7.001 |
| 18 apr 2024 | 19,63 | 19,64 | 19,42 | 19,75 | 19,75 | 4.779 |
| 17 apr 2024 | 19,61 | 19,98 | 19,98 | 19,96 | 19,96 | 742 |
| 16 apr 2024 | 19,69 | 19,54 | 19,50 | 19,59 | 19,59 | 2.978 |
| 15 apr 2024 | 19,56 | 19,80 | 19,55 | 19,65 | 19,65 | 13.489 |
| 12 apr 2024 | 20,08 | 20,16 | 19,90 | 20,10 | 20,10 | 6.816 |
| 11 apr 2024 | 20,00 | 20,10 | 19,87 | 19,84 | 19,84 | 8.862 |
| 10 apr 2024 | 19,80 | 19,92 | 19,70 | 19,76 | 19,76 | 4.491 |
| 09 apr 2024 | 20,10 | 20,12 | 19,81 | 19,93 | 19,93 | 5.477 |
| 08 apr 2024 | 20,17 | 20,00 | 19,78 | 20,03 | 20,03 | 10.552 |
| 05 apr 2024 | 19,73 | 20,04 | 19,83 | 20,08 | 20,08 | 6.889 |
| 04 apr 2024 | 19,46 | 19,65 | 19,49 | 19,70 | 19,70 | 6.919 |
| 03 apr 2024 | 19,32 | 19,62 | 19,51 | 19,42 | 19,42 | 18.394 |
| 02 apr 2024 | 19,01 | 19,32 | 19,11 | 19,24 | 19,24 | 14.871 |
| 28 mar 2024 | 18,67 | 18,80 | 18,52 | 18,62 | 18,62 | 3.508 |
| 27 mar 2024 | 18,51 | 18,46 | 18,20 | 18,48 | 18,48 | 13.174 |
| 26 mar 2024 | 17,55 | 18,16 | 17,95 | 18,20 | 18,20 | 5.659 |
| 25 mar 2024 | 17,78 | 18,01 | 17,70 | 17,95 | 17,95 | 13.115 |
| 22 mar 2024 | 17,92 | 17,89 | 17,74 | 17,72 | 17,72 | 10.753 |
| 21 mar 2024 | 17,46 | 17,79 | 17,60 | 17,82 | 17,82 | 10.166 |
| 20 mar 2024 | 17,39 | 17,56 | 17,45 | 17,49 | 17,49 | 5.968 |
| 19 mar 2024 | 16,92 | 17,45 | 16,75 | 17,18 | 17,18 | 47.617 |
| 18 mar 2024 | 16,14 | 16,57 | 16,28 | 16,42 | 16,42 | 34.540 |
| 15 mar 2024 | 16,09 | 16,25 | 16,00 | 16,06 | 16,06 | 15.791 |
| 14 mar 2024 | 16,26 | 16,20 | 15,96 | 16,01 | 16,01 | 26.259 |
| 13 mar 2024 | 15,97 | 16,30 | 15,95 | 16,21 | 16,21 | 17.009 |
| 12 mar 2024 | 15,94 | 16,01 | 16,00 | 15,99 | 15,99 | 1.051 |
| 11 mar 2024 | 16,03 | 16,03 | 15,81 | 15,99 | 15,99 | 6.867 |
| 08 mar 2024 | 16,53 | 16,34 | 15,93 | 15,94 | 15,94 | 13.514 |
| 07 mar 2024 | 16,55 | 16,35 | 16,23 | 16,42 | 16,42 | 8.280 |
| 07 mar 2024 | 0.025 Dividendo | |||||
| 06 mar 2024 | 16,15 | 16,75 | 16,38 | 16,57 | 16,55 | 39.553 |
| 05 mar 2024 | 16,48 | 16,29 | 16,08 | 16,22 | 16,20 | 24.190 |
| 04 mar 2024 | 16,36 | 16,43 | 16,22 | 16,45 | 16,42 | 11.230 |
| 01 mar 2024 | 15,91 | 16,05 | 15,75 | 16,17 | 16,15 | 10.782 |
| 29 feb 2024 | 16,27 | 16,03 | 15,62 | 15,71 | 15,69 | 47.545 |
| 28 feb 2024 | 16,12 | 16,25 | 15,60 | 16,26 | 16,24 | 32.582 |
| 27 feb 2024 | 17,47 | 15,50 | 14,90 | 15,59 | 15,57 | 321.015 |
| 26 feb 2024 | 17,40 | 17,30 | 17,17 | 17,33 | 17,30 | 351.842 |
| 23 feb 2024 | 17,61 | 17,31 | 17,14 | 17,17 | 17,15 | 28.859 |
| 22 feb 2024 | 17,36 | 17,66 | 17,45 | 17,50 | 17,47 | 9.179 |
| 21 feb 2024 | 17,48 | 17,55 | 17,40 | 17,55 | 17,52 | 3.490 |
| 20 feb 2024 | 17,70 | 17,68 | 17,42 | 17,51 | 17,48 | 7.729 |
| 19 feb 2024 | 17,85 | 17,85 | 17,73 | 17,85 | 17,83 | 15.027 |
| 16 feb 2024 | 17,79 | 17,90 | 17,81 | 17,83 | 17,80 | 3.830 |
| 15 feb 2024 | 17,83 | 17,74 | 17,41 | 17,75 | 17,73 | 4.245 |
| 14 feb 2024 | 17,56 | 17,83 | 17,45 | 17,87 | 17,85 | 13.919 |
| 13 feb 2024 | 17,82 | 17,71 | 17,60 | 17,68 | 17,66 | 73.191 |
| 12 feb 2024 | 17,81 | 18,00 | 17,96 | 17,83 | 17,80 | 613 |
| 09 feb 2024 | 18,32 | 18,21 | 17,88 | 18,02 | 17,99 | 4.381 |
| 08 feb 2024 | 18,69 | 18,38 | 18,14 | 17,98 | 17,95 | 62.784 |
| 07 feb 2024 | 19,19 | 19,08 | 18,30 | 18,66 | 18,63 | 8.224 |
| 06 feb 2024 | 19,49 | 19,36 | 19,31 | 19,34 | 19,32 | 2.782 |
| 05 feb 2024 | 19,86 | 19,62 | 19,28 | 18,98 | 18,95 | 32.858 |
| 02 feb 2024 | 19,99 | 19,14 | 19,14 | 19,16 | 19,13 | 3.300 |
| 01 feb 2024 | 20,16 | 19,98 | 19,75 | 20,03 | 20,00 | 136.267 |
| 31 gen 2024 | 20,24 | 20,05 | 19,81 | 20,10 | 20,07 | 6.560 |
| 30 gen 2024 | 20,32 | 20,46 | 20,18 | 20,31 | 20,28 | 203.444 |
| 29 gen 2024 | 20,35 | 20,65 | 20,37 | 20,53 | 20,50 | 5.866 |
| 26 gen 2024 | 20,12 | 20,38 | 20,31 | 20,26 | 20,23 | 2.302 |
| 25 gen 2024 | 19,45 | 20,02 | 19,94 | 19,76 | 19,73 | 14.416 |
| 24 gen 2024 | 19,61 | 19,90 | 19,87 | 19,89 | 19,86 | 16.652 |
| 23 gen 2024 | 20,24 | 20,02 | 19,88 | 19,98 | 19,95 | 4.929 |
| 22 gen 2024 | 19,45 | 19,78 | 19,36 | 19,85 | 19,82 | 5.426 |
| 19 gen 2024 | 19,41 | 19,62 | 19,43 | 19,66 | 19,63 | 4.778 |
| 18 gen 2024 | 20,03 | 19,47 | 19,47 | 19,60 | 19,57 | 3.108 |
| 17 gen 2024 | 19,62 | 19,64 | 19,48 | 19,66 | 19,63 | 983 |
| 16 gen 2024 | 20,32 | 20,22 | 20,03 | 20,07 | 20,04 | 13.713 |
| 15 gen 2024 | 20,41 | 20,51 | 20,09 | 20,22 | 20,18 | 4.749 |
| 12 gen 2024 | 19,39 | 19,97 | 19,82 | 19,82 | 19,79 | 9.213 |
| 11 gen 2024 | 18,99 | 20,07 | 19,45 | 19,74 | 19,71 | 63.123 |
| 10 gen 2024 | 18,42 | 19,46 | 19,11 | 19,39 | 19,36 | 372.891 |
| *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.