Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.671,17 +372,87 (+0,66%)
Aker Solutions ASA (0QXP.IL)
IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:50PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 44,08 | 44,92 | 44,26 | 44,43 | 44,43 | 290.922 |
| 09 mag 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
| 08 mag 2024 | 42,66 | 43,74 | 42,84 | 43,28 | 43,28 | 160.506 |
| 07 mag 2024 | 42,78 | 43,20 | 42,34 | 42,78 | 42,78 | 26.266 |
| 03 mag 2024 | 42,13 | 42,00 | 41,40 | 41,51 | 41,51 | 32.540 |
| 02 mag 2024 | 41,80 | 41,77 | 41,77 | 41,37 | 41,37 | 88.445 |
| 01 mag 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
| 30 apr 2024 | 42,91 | 43,22 | 41,72 | 42,25 | 42,25 | 65.987 |
| 29 apr 2024 | 42,78 | 43,08 | 41,98 | 42,74 | 42,74 | 40.486 |
| 26 apr 2024 | 41,21 | 43,40 | 40,46 | 42,60 | 42,60 | 128.751 |
| 25 apr 2024 | 39,48 | 40,28 | 38,80 | 39,50 | 39,50 | 286.038 |
| 24 apr 2024 | 37,53 | 37,56 | 36,74 | 36,98 | 36,98 | 138.277 |
| 23 apr 2024 | 38,40 | 38,32 | 37,38 | 37,82 | 37,82 | 158.563 |
| 22 apr 2024 | 38,46 | 38,68 | 38,14 | 38,46 | 38,46 | 1.554.011 |
| 19 apr 2024 | 38,66 | 38,56 | 37,80 | 38,11 | 38,11 | 77.391 |
| 18 apr 2024 | 39,89 | 38,66 | 37,84 | 38,62 | 38,62 | 303.284 |
| 17 apr 2024 | 38,23 | 39,28 | 38,70 | 38,78 | 38,78 | 124.615 |
| 16 apr 2024 | 38,19 | 39,00 | 38,04 | 38,15 | 38,15 | 167.649 |
| 15 apr 2024 | 38,83 | 39,08 | 38,62 | 38,83 | 38,83 | 98.039 |
| 12 apr 2024 | 38,11 | 39,23 | 37,38 | 38,66 | 38,66 | 161.129 |
| 12 apr 2024 | 2 Dividendo | |||||
| 11 apr 2024 | 40,06 | 40,08 | 38,98 | 39,32 | 37,32 | 334.954 |
| 10 apr 2024 | 40,08 | 40,36 | 39,82 | 40,08 | 38,04 | 107.754 |
| 09 apr 2024 | 40,45 | 40,58 | 40,04 | 40,45 | 38,39 | 132.344 |
| 08 apr 2024 | 39,58 | 40,58 | 39,52 | 40,16 | 38,12 | 2.853.558 |
| 05 apr 2024 | 39,65 | 39,98 | 39,34 | 39,65 | 37,63 | 55.335 |
| 04 apr 2024 | 40,38 | 40,56 | 39,76 | 39,75 | 37,73 | 152.762 |
| 03 apr 2024 | 40,08 | 40,30 | 39,62 | 40,08 | 38,04 | 67.714 |
| 02 apr 2024 | 39,07 | 40,36 | 39,30 | 40,02 | 37,98 | 216.424 |
| 28 mar 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 36,52 | - |
| 27 mar 2024 | 38,35 | 38,98 | 38,30 | 38,48 | 36,52 | 47.977 |
| 26 mar 2024 | 38,50 | 38,94 | 38,20 | 38,48 | 36,52 | 96.678 |
| 25 mar 2024 | 37,78 | 38,70 | 37,84 | 38,29 | 36,34 | 178.266 |
| 22 mar 2024 | 37,76 | 38,40 | 37,62 | 38,33 | 36,38 | 210.993 |
| 21 mar 2024 | 37,35 | 38,44 | 37,32 | 38,03 | 36,10 | 24.906 |
| 20 mar 2024 | 37,60 | 37,58 | 37,10 | 37,60 | 35,69 | 71.255 |
| 19 mar 2024 | 37,68 | 37,90 | 37,14 | 37,64 | 35,73 | 85.750 |
| 18 mar 2024 | 37,39 | 37,94 | 37,12 | 37,92 | 35,99 | 108.773 |
| 15 mar 2024 | 36,96 | 37,48 | 36,62 | 37,53 | 35,62 | 63.221 |
| 14 mar 2024 | 35,40 | 37,12 | 36,74 | 36,77 | 34,90 | 83.103 |
| 13 mar 2024 | 36,41 | 36,80 | 36,30 | 36,41 | 34,56 | 101.591 |
| 12 mar 2024 | 36,00 | 36,44 | 35,90 | 36,00 | 34,17 | 220.655 |
| 11 mar 2024 | 36,16 | 36,42 | 35,50 | 35,61 | 33,80 | 143.795 |
| 08 mar 2024 | 37,12 | 37,28 | 36,08 | 36,57 | 34,71 | 31.668 |
| 07 mar 2024 | 36,22 | 36,90 | 35,00 | 36,73 | 34,86 | 39.527 |
| 06 mar 2024 | 36,36 | 36,72 | 36,18 | 36,36 | 34,51 | 63.037 |
| 05 mar 2024 | 35,93 | 36,28 | 35,85 | 35,93 | 34,10 | 38.780 |
| 04 mar 2024 | 36,02 | 36,38 | 35,98 | 36,02 | 34,19 | 46.836 |
| 01 mar 2024 | 35,54 | 36,24 | 35,50 | 36,02 | 34,19 | 120.494 |
| 29 feb 2024 | 35,22 | 35,68 | 35,10 | 35,73 | 33,91 | 138.048 |
| 28 feb 2024 | 35,56 | 35,60 | 34,94 | 35,03 | 33,25 | 58.849 |
| 27 feb 2024 | 35,85 | 35,86 | 35,26 | 35,85 | 34,03 | 110.645 |
| 26 feb 2024 | 34,81 | 35,56 | 34,72 | 35,34 | 33,54 | 164.218 |
| 23 feb 2024 | 35,22 | 35,26 | 34,88 | 35,22 | 33,43 | 117.693 |
| 22 feb 2024 | 35,89 | 36,12 | 35,24 | 35,36 | 33,56 | 109.315 |
| 21 feb 2024 | 35,20 | 35,80 | 34,44 | 35,61 | 33,80 | 143.509 |
| 20 feb 2024 | 37,02 | 36,58 | 35,40 | 35,38 | 33,58 | 150.976 |
| 19 feb 2024 | 36,49 | 37,48 | 36,44 | 37,00 | 35,12 | 136.358 |
| 16 feb 2024 | 36,45 | 36,94 | 36,40 | 36,47 | 34,61 | 67.273 |
| 15 feb 2024 | 36,32 | 36,68 | 35,74 | 36,24 | 34,40 | 40.918 |
| 14 feb 2024 | 36,10 | 37,02 | 36,12 | 36,57 | 34,71 | 156.817 |
| 13 feb 2024 | 36,08 | 36,62 | 35,82 | 36,06 | 34,23 | 105.129 |
| 12 feb 2024 | 35,91 | 36,38 | 35,84 | 36,45 | 34,60 | 108.356 |
| 09 feb 2024 | 37,47 | 37,76 | 35,23 | 35,32 | 33,52 | 376.030 |
| 08 feb 2024 | 40,53 | 41,00 | 37,10 | 37,27 | 35,37 | 196.751 |
| 07 feb 2024 | 39,15 | 40,26 | 38,48 | 40,20 | 38,16 | 170.868 |
| 06 feb 2024 | 38,17 | 38,72 | 37,90 | 38,70 | 36,73 | 68.134 |
| 05 feb 2024 | 38,40 | 39,00 | 38,16 | 38,27 | 36,32 | 134.162 |
| 02 feb 2024 | 38,95 | 38,78 | 38,32 | 38,37 | 36,42 | 51.001 |
| 01 feb 2024 | 39,09 | 39,28 | 38,70 | 39,09 | 37,10 | 11.083 |
| 31 gen 2024 | 39,61 | 39,52 | 39,02 | 39,03 | 37,04 | 25.270 |
| 30 gen 2024 | 40,63 | 40,44 | 39,74 | 40,06 | 38,02 | 41.662 |
| 29 gen 2024 | 41,43 | 41,46 | 40,61 | 40,84 | 38,76 | 25.244 |
| 26 gen 2024 | 39,97 | 40,94 | 39,98 | 40,51 | 38,45 | 23.551 |
| 25 gen 2024 | 39,56 | 40,18 | 39,48 | 39,48 | 37,47 | 203.512 |
| 24 gen 2024 | 40,06 | 40,74 | 39,22 | 39,44 | 37,43 | 44.514 |
| 23 gen 2024 | 40,24 | 40,70 | 40,24 | 40,06 | 38,02 | 55.138 |
| 22 gen 2024 | 42,95 | 41,34 | 39,80 | 40,08 | 38,04 | 110.904 |
| 19 gen 2024 | 42,76 | 43,10 | 41,36 | 41,33 | 39,23 | 128.365 |
| 18 gen 2024 | 42,31 | 42,62 | 40,90 | 42,35 | 40,20 | 52.974 |
| 17 gen 2024 | 42,54 | 42,18 | 41,28 | 41,84 | 39,71 | 67.015 |
| 16 gen 2024 | 41,49 | 43,06 | 42,28 | 42,70 | 40,53 | 57.673 |
| 15 gen 2024 | 42,58 | 42,58 | 41,84 | 42,15 | 40,01 | 99.648 |
| 12 gen 2024 | 41,92 | 42,60 | 42,20 | 42,50 | 40,34 | 54.587 |
| 11 gen 2024 | 41,57 | 42,42 | 41,08 | 42,15 | 40,01 | 89.582 |
| 10 gen 2024 | 42,15 | 42,22 | 41,52 | 42,13 | 39,99 | 116.290 |
| 09 gen 2024 | 42,64 | 42,64 | 41,84 | 42,01 | 39,87 | 133.276 |
| 08 gen 2024 | 43,36 | 43,16 | 41,76 | 42,11 | 39,97 | 51.249 |
| 05 gen 2024 | 42,89 | 43,64 | 43,02 | 43,48 | 41,27 | 88.782 |
| 04 gen 2024 | 42,25 | 44,02 | 42,42 | 43,40 | 41,19 | 83.263 |
| 03 gen 2024 | 42,93 | 42,16 | 41,10 | 41,94 | 39,81 | 111.366 |
| 02 gen 2024 | 41,78 | 42,50 | 42,12 | 42,29 | 40,14 | 105.214 |
| 29 dic 2023 | 41,94 | 42,38 | 41,78 | 41,94 | 39,81 | 29.311 |
| 28 dic 2023 | 42,64 | 42,90 | 41,80 | 42,03 | 39,89 | 22.967 |
| 27 dic 2023 | 42,13 | 42,94 | 42,06 | 42,74 | 40,57 | 19.802 |
| 22 dic 2023 | 41,00 | 42,56 | 41,90 | 41,82 | 39,69 | 24.099 |
| 21 dic 2023 | 41,47 | 42,50 | 41,42 | 42,07 | 39,93 | 92.033 |
| 20 dic 2023 | 41,92 | 42,14 | 41,66 | 41,92 | 39,79 | 158.648 |
| 19 dic 2023 | 41,35 | 41,88 | 41,28 | 41,35 | 39,25 | 121.872 |
| 18 dic 2023 | 41,74 | 41,92 | 41,06 | 41,39 | 39,28 | 52.534 |
| *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.