Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,65 +0,08 (+0,10%) Bitcoin EUR
59.829,39 -771,42 (-1,27%)
HEXPOL AB (publ) (0R7O.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 129,10 | 130,80 | 124,90 | 127,85 | 127,85 | 48.449 |
| 25 apr 2024 | 131,35 | 131,30 | 127,80 | 129,10 | 129,10 | 58.822 |
| 24 apr 2024 | 131,45 | 132,50 | 131,10 | 131,25 | 131,25 | 8.733 |
| 23 apr 2024 | 130,25 | 131,01 | 128,80 | 129,50 | 129,50 | 49.274 |
| 22 apr 2024 | 130,25 | 130,70 | 128,79 | 130,05 | 130,05 | 23.916 |
| 19 apr 2024 | 130,45 | 130,40 | 129,40 | 129,90 | 129,90 | 16.536 |
| 18 apr 2024 | 131,05 | 131,20 | 129,70 | 130,95 | 130,95 | 22.997 |
| 17 apr 2024 | 134,65 | 132,70 | 131,20 | 132,60 | 132,60 | 20.377 |
| 16 apr 2024 | 133,00 | 134,20 | 131,00 | 131,05 | 131,05 | 55.889 |
| 15 apr 2024 | 134,15 | 135,30 | 133,80 | 134,15 | 134,15 | 26.804 |
| 12 apr 2024 | 133,70 | 137,20 | 133,10 | 134,25 | 134,25 | 63.336 |
| 11 apr 2024 | 132,40 | 134,70 | 131,80 | 133,70 | 133,70 | 63.536 |
| 10 apr 2024 | 137,80 | 139,00 | 135,20 | 135,35 | 135,35 | 268.066 |
| 09 apr 2024 | 136,70 | 137,70 | 136,22 | 136,80 | 136,80 | 24.589 |
| 08 apr 2024 | 136,10 | 137,80 | 136,10 | 136,10 | 136,10 | 15.709 |
| 05 apr 2024 | 134,15 | 136,20 | 134,40 | 136,30 | 136,30 | 13.278 |
| 04 apr 2024 | 134,25 | 136,00 | 134,00 | 134,05 | 134,05 | 50.846 |
| 03 apr 2024 | 133,90 | 135,00 | 132,10 | 133,80 | 133,80 | 19.506 |
| 02 apr 2024 | 132,60 | 135,20 | 131,90 | 134,45 | 134,45 | 76.311 |
| 28 mar 2024 | 134,15 | 133,90 | 130,60 | 132,60 | 132,60 | 11.848 |
| 27 mar 2024 | 129,60 | 134,10 | 130,00 | 132,60 | 132,60 | 25.768 |
| 26 mar 2024 | 130,45 | 133,40 | 130,10 | 132,40 | 132,40 | 21.697 |
| 25 mar 2024 | 129,80 | 130,90 | 129,20 | 130,45 | 130,45 | 126.103 |
| 22 mar 2024 | 132,80 | 133,00 | 129,80 | 130,55 | 130,55 | 169.417 |
| 21 mar 2024 | 129,20 | 132,50 | 129,98 | 132,00 | 132,00 | 23.233 |
| 20 mar 2024 | 128,20 | 129,40 | 127,70 | 128,00 | 128,00 | 53.301 |
| 19 mar 2024 | 126,05 | 128,60 | 125,60 | 127,85 | 127,85 | 12.559 |
| 18 mar 2024 | 126,35 | 127,10 | 125,70 | 126,05 | 126,05 | 18.792 |
| 15 mar 2024 | 125,60 | 127,30 | 125,59 | 126,05 | 126,05 | 15.488 |
| 14 mar 2024 | 126,05 | 126,50 | 125,30 | 126,15 | 126,15 | 179.176 |
| 13 mar 2024 | 123,55 | 125,80 | 123,00 | 124,70 | 124,70 | 23.625 |
| 12 mar 2024 | 121,30 | 124,00 | 121,10 | 123,15 | 123,15 | 9.200 |
| 11 mar 2024 | 120,20 | 121,50 | 120,00 | 121,60 | 121,60 | 19.107 |
| 08 mar 2024 | 121,60 | 122,20 | 121,30 | 121,40 | 121,40 | 13.199 |
| 07 mar 2024 | 120,10 | 121,30 | 118,90 | 120,60 | 120,60 | 73.474 |
| 06 mar 2024 | 118,85 | 119,91 | 118,70 | 118,85 | 118,85 | 305.618 |
| 05 mar 2024 | 122,25 | 122,30 | 117,80 | 119,35 | 119,35 | 85.527 |
| 04 mar 2024 | 122,15 | 122,10 | 121,00 | 121,70 | 121,70 | 22.318 |
| 01 mar 2024 | 121,00 | 121,90 | 120,40 | 121,50 | 121,50 | 11.362 |
| 29 feb 2024 | 119,35 | 121,90 | 118,10 | 120,50 | 120,50 | 17.366 |
| 28 feb 2024 | 121,40 | 121,50 | 120,60 | 121,00 | 121,00 | 30.791 |
| 27 feb 2024 | 120,30 | 121,41 | 118,80 | 120,60 | 120,60 | 17.397 |
| 26 feb 2024 | 120,70 | 120,70 | 118,90 | 118,95 | 118,95 | 12.125 |
| 23 feb 2024 | 120,10 | 121,80 | 120,60 | 120,80 | 120,80 | 19.019 |
| 22 feb 2024 | 122,35 | 122,10 | 120,00 | 120,30 | 120,30 | 6.810 |
| 21 feb 2024 | 121,40 | 121,80 | 119,70 | 121,30 | 121,30 | 20.033 |
| 20 feb 2024 | 121,50 | 122,00 | 120,70 | 121,80 | 121,80 | 69.078 |
| 19 feb 2024 | 122,35 | 122,79 | 121,30 | 122,05 | 122,05 | 13.054 |
| 16 feb 2024 | 122,65 | 123,60 | 122,50 | 122,95 | 122,95 | 82.907 |
| 15 feb 2024 | 120,20 | 122,51 | 121,48 | 121,40 | 121,40 | 23.668 |
| 14 feb 2024 | 119,55 | 121,21 | 119,50 | 119,75 | 119,75 | 27.040 |
| 13 feb 2024 | 122,15 | 122,30 | 119,51 | 120,20 | 120,20 | 11.414 |
| 12 feb 2024 | 121,80 | 122,90 | 122,20 | 121,90 | 121,90 | 13.972 |
| 09 feb 2024 | 123,05 | 122,60 | 121,40 | 121,90 | 121,90 | 47.326 |
| 08 feb 2024 | 123,45 | 124,40 | 122,50 | 122,35 | 122,35 | 21.583 |
| 07 feb 2024 | 122,35 | 123,60 | 121,50 | 122,45 | 122,45 | 45.935 |
| 06 feb 2024 | 120,70 | 122,41 | 119,60 | 121,00 | 121,00 | 34.099 |
| 05 feb 2024 | 118,45 | 119,70 | 118,10 | 118,75 | 118,75 | 40.735 |
| 02 feb 2024 | 121,60 | 121,20 | 118,90 | 119,85 | 119,85 | 24.802 |
| 01 feb 2024 | 119,25 | 121,50 | 119,50 | 120,70 | 120,70 | 44.109 |
| 31 gen 2024 | 120,00 | 120,20 | 119,30 | 120,00 | 120,00 | 69.220 |
| 30 gen 2024 | 118,75 | 120,60 | 117,50 | 120,00 | 120,00 | 139.980 |
| 29 gen 2024 | 119,65 | 120,70 | 118,50 | 119,85 | 119,85 | 23.943 |
| 26 gen 2024 | 119,15 | 120,01 | 113,40 | 119,85 | 119,85 | 34.825 |
| 25 gen 2024 | 118,45 | 119,20 | 117,10 | 118,75 | 118,75 | 26.645 |
| 24 gen 2024 | 116,60 | 117,40 | 116,10 | 116,60 | 116,60 | 8.118 |
| 23 gen 2024 | 115,65 | 116,50 | 115,40 | 116,10 | 116,10 | 72.210 |
| 22 gen 2024 | 112,60 | 113,50 | 111,90 | 112,20 | 112,20 | 11.410 |
| 19 gen 2024 | 115,05 | 114,40 | 112,81 | 112,90 | 112,90 | 11.014 |
| 18 gen 2024 | 112,10 | 114,40 | 112,20 | 114,05 | 114,05 | 28.974 |
| 17 gen 2024 | 113,20 | 113,20 | 109,80 | 111,65 | 111,65 | 37.224 |
| 16 gen 2024 | 116,30 | 114,50 | 113,30 | 114,15 | 114,15 | 27.834 |
| 15 gen 2024 | 115,20 | 117,30 | 114,50 | 115,25 | 115,25 | 38.507 |
| 12 gen 2024 | 116,20 | 118,00 | 116,80 | 117,60 | 117,60 | 21.211 |
| 11 gen 2024 | 117,70 | 118,00 | 115,30 | 116,30 | 116,30 | 47.548 |
| 10 gen 2024 | 116,80 | 117,60 | 116,60 | 117,20 | 117,20 | 55.478 |
| 09 gen 2024 | 118,75 | 118,10 | 116,40 | 117,50 | 117,50 | 242.421 |
| 08 gen 2024 | 116,60 | 118,40 | 115,70 | 116,90 | 116,90 | 59.935 |
| 05 gen 2024 | 119,35 | 116,80 | 114,70 | 118,75 | 118,75 | 20.390 |
| 04 gen 2024 | 121,00 | 119,54 | 117,40 | 118,75 | 118,75 | 57.279 |
| 03 gen 2024 | 121,20 | 121,80 | 116,80 | 117,20 | 117,20 | 82.703 |
| 02 gen 2024 | 122,65 | 123,01 | 121,20 | 121,10 | 121,10 | 27.892 |
| 29 dic 2023 | 122,25 | 123,30 | 121,99 | 122,25 | 122,25 | 13.712 |
| 28 dic 2023 | 122,95 | 122,90 | 121,90 | 122,95 | 122,95 | 17.707 |
| 27 dic 2023 | 122,65 | 123,30 | 122,30 | 122,65 | 122,65 | 48.967 |
| 22 dic 2023 | 120,80 | 122,40 | 121,40 | 121,80 | 121,80 | 42.945 |
| 21 dic 2023 | 120,30 | 121,50 | 119,40 | 120,30 | 120,30 | 90.352 |
| 20 dic 2023 | 122,45 | 122,60 | 119,00 | 120,70 | 120,70 | 88.118 |
| 19 dic 2023 | 121,20 | 124,10 | 121,10 | 122,85 | 122,85 | 48.123 |
| 18 dic 2023 | 118,95 | 122,00 | 119,60 | 122,15 | 122,15 | 107.286 |
| 15 dic 2023 | 119,45 | 121,40 | 119,20 | 121,00 | 121,00 | 107.171 |
| 14 dic 2023 | 116,30 | 118,70 | 116,30 | 118,05 | 118,05 | 370.738 |
| 13 dic 2023 | 114,95 | 115,30 | 114,30 | 114,85 | 114,85 | 49.409 |
| 12 dic 2023 | 114,45 | 115,35 | 114,20 | 115,15 | 115,15 | 30.124 |
| 11 dic 2023 | 113,90 | 115,80 | 112,70 | 115,75 | 115,75 | 46.196 |
| 08 dic 2023 | 113,70 | 115,50 | 113,50 | 115,05 | 115,05 | 23.652 |
| 07 dic 2023 | 110,75 | 113,77 | 108,90 | 113,10 | 113,10 | 25.388 |
| 06 dic 2023 | 109,70 | 112,70 | 108,60 | 111,35 | 111,35 | 43.810 |
| 05 dic 2023 | 106,05 | 110,20 | 105,70 | 108,20 | 108,20 | 65.592 |
| 04 dic 2023 | 107,85 | 109,50 | 107,70 | 107,55 | 107,55 | 28.536 |
| *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.