Italia markets close in 6 hours 54 minutes
FTSE MIB
34.410,15 +46,40 (+0,14%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,26 -0,10 (-0,12%) Bitcoin EUR
62.474,41 +598,80 (+0,97%)
Inwido AB (publ) (0QXM.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 05:50PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 0,00 | 133,90 | 133,90 | 133,90 | 133,90 | 23.331 |
| 22 apr 2024 | 140,50 | 140,70 | 138,80 | 140,00 | 140,00 | 6.291 |
| 19 apr 2024 | 140,90 | 141,20 | 139,20 | 140,10 | 140,10 | 3.806 |
| 18 apr 2024 | 144,00 | 142,60 | 140,50 | 140,00 | 140,00 | 2.003 |
| 17 apr 2024 | 145,15 | 144,64 | 142,31 | 144,20 | 144,20 | 2.277 |
| 16 apr 2024 | 144,80 | 145,20 | 142,60 | 142,90 | 142,90 | 2.751 |
| 15 apr 2024 | 144,00 | 146,70 | 142,50 | 144,00 | 144,00 | 3.908 |
| 12 apr 2024 | 142,20 | 145,70 | 142,90 | 145,05 | 145,05 | 4.977 |
| 11 apr 2024 | 141,65 | 144,90 | 141,80 | 142,80 | 142,80 | 5.309 |
| 10 apr 2024 | 145,05 | 145,20 | 142,80 | 145,05 | 145,05 | 4.146 |
| 09 apr 2024 | 145,05 | 145,30 | 140,90 | 144,60 | 144,60 | 6.489 |
| 08 apr 2024 | 145,65 | 145,80 | 142,90 | 143,35 | 143,35 | 3.370 |
| 05 apr 2024 | 143,25 | 145,00 | 143,06 | 143,25 | 143,25 | 4.608 |
| 04 apr 2024 | 144,40 | 146,40 | 144,50 | 144,70 | 144,70 | 331.202 |
| 03 apr 2024 | 145,35 | 145,70 | 143,30 | 144,50 | 144,50 | 5.669 |
| 02 apr 2024 | 145,55 | 145,90 | 144,00 | 145,55 | 145,55 | 5.422 |
| 28 mar 2024 | 146,60 | 147,40 | 145,90 | 144,00 | 144,00 | 4.878 |
| 27 mar 2024 | 141,25 | 146,49 | 141,90 | 144,00 | 144,00 | 2.355 |
| 26 mar 2024 | 142,00 | 143,00 | 139,20 | 141,25 | 141,25 | 3.133 |
| 25 mar 2024 | 148,10 | 150,90 | 146,90 | 149,15 | 149,15 | 8.735 |
| 22 mar 2024 | 145,55 | 147,00 | 144,79 | 145,75 | 145,75 | 1.552 |
| 21 mar 2024 | 143,55 | 146,51 | 144,00 | 144,80 | 144,80 | 12.067 |
| 20 mar 2024 | 142,10 | 143,70 | 141,90 | 142,40 | 142,40 | 3.702 |
| 19 mar 2024 | 138,90 | 142,10 | 138,70 | 141,65 | 141,65 | 7.539 |
| 18 mar 2024 | 139,35 | 141,17 | 138,80 | 139,35 | 139,35 | 3.908 |
| 15 mar 2024 | 139,35 | 140,40 | 139,20 | 139,45 | 139,45 | 1.676 |
| 14 mar 2024 | 138,20 | 140,90 | 137,80 | 138,30 | 138,30 | 5.682 |
| 13 mar 2024 | 137,05 | 138,40 | 136,20 | 136,20 | 136,20 | 2.583 |
| 12 mar 2024 | 134,20 | 137,01 | 133,79 | 137,25 | 137,25 | 1.529 |
| 11 mar 2024 | 135,75 | 136,40 | 134,51 | 136,10 | 136,10 | 467 |
| 08 mar 2024 | 133,75 | 136,40 | 133,20 | 136,30 | 136,30 | 1.274 |
| 07 mar 2024 | 132,00 | 134,60 | 131,00 | 134,00 | 134,00 | 5.246 |
| 06 mar 2024 | 130,70 | 132,99 | 131,40 | 131,65 | 131,65 | 491 |
| 05 mar 2024 | 132,50 | 132,81 | 131,49 | 131,55 | 131,55 | 926 |
| 04 mar 2024 | 134,00 | 134,20 | 132,80 | 133,75 | 133,75 | 1.313 |
| 01 mar 2024 | 133,75 | 134,70 | 133,20 | 135,05 | 135,05 | 1.182 |
| 29 feb 2024 | 133,65 | 134,10 | 133,18 | 133,45 | 133,45 | 1.990 |
| 28 feb 2024 | 134,80 | 134,10 | 133,20 | 134,80 | 134,80 | 3.025 |
| 27 feb 2024 | 133,55 | 134,80 | 134,00 | 135,15 | 135,15 | 24.347 |
| 26 feb 2024 | 134,40 | 135,10 | 133,60 | 134,50 | 134,50 | 1.475 |
| 23 feb 2024 | 135,35 | 135,11 | 133,50 | 135,15 | 135,15 | 1.769 |
| 22 feb 2024 | 136,60 | 135,60 | 133,40 | 133,25 | 133,25 | 12.008 |
| 21 feb 2024 | 135,65 | 135,20 | 133,10 | 135,55 | 135,55 | 4.383 |
| 20 feb 2024 | 136,90 | 137,60 | 136,20 | 136,10 | 136,10 | 2.178 |
| 19 feb 2024 | 138,00 | 138,40 | 136,90 | 137,15 | 137,15 | 1.597 |
| 16 feb 2024 | 133,35 | 138,43 | 134,30 | 139,35 | 139,35 | 4.808 |
| 15 feb 2024 | 131,35 | 134,91 | 130,70 | 133,35 | 133,35 | 3.245 |
| 14 feb 2024 | 128,70 | 130,10 | 128,60 | 128,80 | 128,80 | 5.095 |
| 13 feb 2024 | 130,60 | 132,20 | 128,79 | 129,45 | 129,45 | 7.211 |
| 12 feb 2024 | 124,90 | 129,98 | 124,80 | 130,00 | 130,00 | 6.530 |
| 09 feb 2024 | 130,10 | 128,40 | 125,20 | 125,65 | 125,65 | 5.901 |
| 08 feb 2024 | 124,70 | 130,60 | 123,00 | 128,70 | 128,70 | 3.524 |
| 07 feb 2024 | 127,15 | 126,80 | 125,80 | 127,35 | 127,35 | 1.259 |
| 06 feb 2024 | 126,50 | 126,89 | 125,00 | 126,10 | 126,10 | 1.116 |
| 05 feb 2024 | 126,60 | 127,00 | 126,00 | 126,90 | 126,90 | 1.998 |
| 02 feb 2024 | 128,90 | 129,40 | 126,20 | 126,10 | 126,10 | 6.662 |
| 01 feb 2024 | 127,65 | 130,10 | 127,20 | 129,15 | 129,15 | 365 |
| 31 gen 2024 | 127,25 | 128,30 | 127,49 | 127,65 | 127,65 | 2.025 |
| 30 gen 2024 | 128,60 | 127,80 | 127,30 | 127,35 | 127,35 | 2.270 |
| 29 gen 2024 | 130,20 | 128,60 | 126,50 | 126,90 | 126,90 | 751 |
| 26 gen 2024 | 128,80 | 130,80 | 129,22 | 129,65 | 129,65 | 1.957 |
| 25 gen 2024 | 127,65 | 129,89 | 127,50 | 127,85 | 127,85 | 2.719 |
| 24 gen 2024 | 128,30 | 128,50 | 127,79 | 128,00 | 128,00 | 4.599 |
| 23 gen 2024 | 127,35 | 129,00 | 127,29 | 128,00 | 128,00 | 3.335 |
| 22 gen 2024 | 128,20 | 128,90 | 127,10 | 128,60 | 128,60 | 1.481 |
| 19 gen 2024 | 129,55 | 129,80 | 126,99 | 127,25 | 127,25 | 4.669 |
| 18 gen 2024 | 128,20 | 129,60 | 127,90 | 128,50 | 128,50 | 7.684 |
| 17 gen 2024 | 129,15 | 128,00 | 125,30 | 127,65 | 127,65 | 6.299 |
| 16 gen 2024 | 133,55 | 131,40 | 129,80 | 131,05 | 131,05 | 3.562 |
| 15 gen 2024 | 133,10 | 134,30 | 131,70 | 131,75 | 131,75 | 2.653 |
| 12 gen 2024 | 132,80 | 134,80 | 133,50 | 133,15 | 133,15 | 5.028 |
| 11 gen 2024 | 133,35 | 133,50 | 131,80 | 133,15 | 133,15 | 12.568 |
| 10 gen 2024 | 132,00 | 132,50 | 131,00 | 131,85 | 131,85 | 4.989 |
| 09 gen 2024 | 134,60 | 134,00 | 132,00 | 132,60 | 132,60 | 354.334 |
| 08 gen 2024 | 131,05 | 133,80 | 130,30 | 133,35 | 133,35 | 4.212 |
| 05 gen 2024 | 131,45 | 132,10 | 130,00 | 131,05 | 131,05 | 19.996 |
| 04 gen 2024 | 131,65 | 132,40 | 131,10 | 131,05 | 131,05 | 7.743 |
| 03 gen 2024 | 132,80 | 132,10 | 129,60 | 131,15 | 131,15 | 4.436 |
| 02 gen 2024 | 136,10 | 136,90 | 134,50 | 136,40 | 136,40 | 4.040 |
| 29 dic 2023 | 136,00 | 136,20 | 135,19 | 136,10 | 136,10 | 723 |
| 28 dic 2023 | 134,70 | 136,00 | 134,00 | 134,20 | 134,20 | 6.187 |
| 27 dic 2023 | 134,20 | 134,50 | 133,50 | 134,20 | 134,20 | 3.585 |
| 22 dic 2023 | 134,50 | 135,70 | 134,20 | 135,55 | 135,55 | 204.541 |
| 21 dic 2023 | 133,05 | 134,88 | 133,20 | 133,65 | 133,65 | 5.790 |
| 20 dic 2023 | 134,60 | 135,70 | 134,40 | 135,85 | 135,85 | 1.462 |
| 19 dic 2023 | 132,40 | 135,19 | 132,70 | 134,00 | 134,00 | 2.285 |
| 18 dic 2023 | 134,10 | 134,60 | 132,69 | 133,65 | 133,65 | 5.867 |
| 15 dic 2023 | 130,80 | 135,00 | 131,30 | 132,80 | 132,80 | 12.958 |
| 14 dic 2023 | 127,65 | 130,70 | 127,90 | 130,30 | 130,30 | 1.048 |
| 13 dic 2023 | 126,10 | 127,80 | 126,20 | 126,70 | 126,70 | 3.641 |
| 12 dic 2023 | 128,60 | 128,80 | 126,29 | 128,50 | 128,50 | 28.114 |
| 11 dic 2023 | 128,40 | 129,60 | 128,50 | 128,80 | 128,80 | 6.899 |
| 08 dic 2023 | 131,35 | 132,00 | 128,89 | 128,40 | 128,40 | 15.753 |
| 07 dic 2023 | 131,45 | 132,70 | 131,00 | 131,45 | 131,45 | 7.605 |
| 06 dic 2023 | 131,75 | 132,50 | 130,20 | 130,60 | 130,60 | 23.936 |
| 05 dic 2023 | 131,25 | 133,00 | 131,10 | 131,25 | 131,25 | 23.238 |
| 04 dic 2023 | 130,90 | 132,30 | 131,40 | 131,45 | 131,45 | 5.074 |
| 01 dic 2023 | 129,55 | 131,60 | 129,50 | 130,00 | 130,00 | 6.478 |
| 30 nov 2023 | 130,60 | 131,00 | 129,40 | 131,15 | 131,15 | 5.747 |
| 29 nov 2023 | 128,60 | 131,50 | 128,80 | 129,65 | 129,65 | 12.964 |
| *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.