Italia markets closed
Dow Jones
37.810,12 -575,97 (-1,50%) Nasdaq
15.660,87 -322,21 (-2,02%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0675 -0,0050 (-0,47%) Bitcoin EUR
55.453,45 -3.446,23 (-5,85%) CMC Crypto 200
1.284,88 -54,19 (-4,05%)
ASSA ABLOY AB (publ) (0R87.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:36PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 298,00 | 299,10 | 294,90 | 300,80 | 300,80 | 1.352.256 |
| 29 apr 2024 | 300,80 | 301,70 | 299,30 | 300,80 | 300,80 | 36.438 |
| 26 apr 2024 | 297,05 | 299,80 | 289,40 | 297,05 | 297,05 | 594.329 |
| 25 apr 2024 | 295,45 | 297,70 | 290,80 | 292,25 | 292,25 | 201.741 |
| 25 apr 2024 | 2.7 Dividendo | |||||
| 24 apr 2024 | 306,45 | 309,05 | 299,90 | 301,65 | 298,95 | 610.428 |
| 23 apr 2024 | 307,85 | 310,34 | 306,30 | 307,85 | 305,09 | 327.632 |
| 22 apr 2024 | 306,70 | 308,00 | 304,00 | 304,40 | 301,68 | 422.512 |
| 19 apr 2024 | 301,80 | 306,50 | 300,10 | 304,95 | 302,22 | 232.560 |
| 18 apr 2024 | 308,05 | 308,30 | 303,40 | 304,70 | 301,97 | 366.219 |
| 17 apr 2024 | 305,65 | 309,50 | 304,40 | 309,10 | 306,33 | 276.841 |
| 16 apr 2024 | 305,95 | 307,60 | 303,20 | 305,95 | 303,21 | 12.156.071 |
| 15 apr 2024 | 306,50 | 314,20 | 301,90 | 309,60 | 306,83 | 10.662.694 |
| 12 apr 2024 | 309,95 | 310,90 | 303,40 | 303,70 | 300,98 | 22.319.042 |
| 11 apr 2024 | 305,95 | 307,50 | 302,00 | 305,90 | 303,16 | 236.144 |
| 10 apr 2024 | 305,25 | 309,20 | 304,70 | 305,30 | 302,57 | 2.186.966 |
| 09 apr 2024 | 304,90 | 307,60 | 302,20 | 304,75 | 302,02 | 1.551.367 |
| 08 apr 2024 | 307,10 | 307,60 | 303,60 | 307,00 | 304,25 | 3.166.516 |
| 05 apr 2024 | 305,95 | 310,90 | 304,49 | 306,30 | 303,56 | 283.300 |
| 04 apr 2024 | 306,85 | 310,10 | 306,00 | 309,90 | 307,13 | 478.936 |
| 03 apr 2024 | 305,65 | 307,30 | 304,90 | 306,60 | 303,86 | 187.178 |
| 02 apr 2024 | 308,70 | 310,50 | 305,40 | 308,45 | 305,69 | 470.572 |
| 28 mar 2024 | 309,30 | 311,07 | 307,10 | 309,90 | 307,13 | 204.013 |
| 27 mar 2024 | 313,50 | 314,00 | 308,50 | 309,90 | 307,13 | 254.918 |
| 26 mar 2024 | 307,45 | 315,00 | 307,33 | 313,90 | 311,09 | 227.225 |
| 25 mar 2024 | 313,85 | 313,90 | 300,70 | 313,85 | 311,04 | 233.780 |
| 22 mar 2024 | 313,40 | 315,60 | 311,30 | 313,40 | 310,59 | 136.041 |
| 21 mar 2024 | 312,80 | 314,80 | 311,20 | 312,80 | 310,00 | 783.119 |
| 20 mar 2024 | 305,55 | 309,90 | 305,30 | 308,80 | 306,04 | 1.564.941 |
| 19 mar 2024 | 299,65 | 305,63 | 299,90 | 302,80 | 300,09 | 469.874 |
| 18 mar 2024 | 307,85 | 309,70 | 299,60 | 301,10 | 298,40 | 1.172.822 |
| 15 mar 2024 | 305,35 | 308,80 | 305,30 | 308,50 | 305,74 | 265.738 |
| 14 mar 2024 | 308,45 | 309,50 | 305,90 | 308,45 | 305,69 | 685.135 |
| 13 mar 2024 | 307,20 | 309,90 | 305,30 | 306,80 | 304,05 | 630.110 |
| 12 mar 2024 | 301,50 | 307,70 | 301,00 | 307,65 | 304,90 | 1.175.233 |
| 11 mar 2024 | 299,85 | 304,50 | 298,10 | 299,85 | 297,17 | 2.095.032 |
| 08 mar 2024 | 298,35 | 303,10 | 298,10 | 302,45 | 299,74 | 647.674 |
| 07 mar 2024 | 294,95 | 299,50 | 293,60 | 298,05 | 295,38 | 624.326 |
| 06 mar 2024 | 295,80 | 297,20 | 292,20 | 295,60 | 292,95 | 311.620 |
| 05 mar 2024 | 294,30 | 297,00 | 293,60 | 294,30 | 291,67 | 395.638 |
| 04 mar 2024 | 295,10 | 295,89 | 293,50 | 295,10 | 292,46 | 181.626 |
| 01 mar 2024 | 296,60 | 296,50 | 293,50 | 293,50 | 290,87 | 1.320.242 |
| 29 feb 2024 | 294,65 | 297,70 | 294,70 | 297,70 | 295,04 | 602.504 |
| 28 feb 2024 | 291,75 | 294,30 | 289,80 | 291,75 | 289,14 | 830.544 |
| 27 feb 2024 | 293,85 | 294,50 | 290,90 | 293,85 | 291,22 | 1.042.110 |
| 26 feb 2024 | 295,05 | 295,30 | 291,70 | 292,10 | 289,49 | 1.236.423 |
| 23 feb 2024 | 292,45 | 295,40 | 291,50 | 292,45 | 289,83 | 214.776 |
| 22 feb 2024 | 294,35 | 295,70 | 291,10 | 294,20 | 291,57 | 170.832 |
| 21 feb 2024 | 293,55 | 293,80 | 290,50 | 293,55 | 290,92 | 413.192 |
| 20 feb 2024 | 288,00 | 294,00 | 287,60 | 291,75 | 289,14 | 1.373.654 |
| 19 feb 2024 | 285,80 | 289,90 | 284,70 | 288,90 | 286,31 | 640.515 |
| 16 feb 2024 | 287,45 | 288,10 | 284,60 | 284,50 | 281,95 | 885.112 |
| 15 feb 2024 | 284,95 | 287,31 | 284,20 | 284,80 | 282,25 | 167.432 |
| 14 feb 2024 | 281,50 | 284,90 | 281,20 | 282,45 | 279,92 | 255.759 |
| 13 feb 2024 | 285,70 | 285,70 | 279,80 | 282,65 | 280,12 | 554.208 |
| 12 feb 2024 | 285,45 | 286,90 | 284,60 | 285,80 | 283,24 | 289.895 |
| 09 feb 2024 | 286,20 | 286,80 | 283,40 | 283,35 | 280,81 | 1.460.489 |
| 08 feb 2024 | 285,85 | 286,90 | 284,70 | 285,85 | 283,29 | 1.394.771 |
| 07 feb 2024 | 277,35 | 285,80 | 278,10 | 283,20 | 280,67 | 643.816 |
| 06 feb 2024 | 287,60 | 287,74 | 284,70 | 287,25 | 284,68 | 489.599 |
| 05 feb 2024 | 286,30 | 286,70 | 284,40 | 286,30 | 283,74 | 1.396.622 |
| 02 feb 2024 | 289,45 | 289,70 | 285,50 | 286,40 | 283,84 | 109.342 |
| 01 feb 2024 | 284,45 | 287,70 | 282,30 | 287,65 | 285,08 | 181.212 |
| 31 gen 2024 | 286,25 | 288,30 | 285,50 | 288,20 | 285,62 | 242.957 |
| 30 gen 2024 | 287,45 | 289,00 | 286,50 | 287,45 | 284,88 | 1.570.140 |
| 29 gen 2024 | 285,20 | 287,30 | 284,30 | 285,20 | 282,65 | 687.513 |
| 26 gen 2024 | 286,75 | 287,30 | 285,30 | 285,70 | 283,14 | 2.207.540 |
| 25 gen 2024 | 283,25 | 287,00 | 282,10 | 286,20 | 283,64 | 124.522 |
| 24 gen 2024 | 287,95 | 288,10 | 283,00 | 284,70 | 282,15 | 332.787 |
| 23 gen 2024 | 290,25 | 292,70 | 284,68 | 287,10 | 284,53 | 183.861 |
| 22 gen 2024 | 286,25 | 290,00 | 286,30 | 289,40 | 286,81 | 489.305 |
| 19 gen 2024 | 287,60 | 289,00 | 282,50 | 284,50 | 281,95 | 231.870 |
| 18 gen 2024 | 281,70 | 284,70 | 280,30 | 281,70 | 279,18 | 588.155 |
| 17 gen 2024 | 278,70 | 280,90 | 278,60 | 278,70 | 276,21 | 541.125 |
| 16 gen 2024 | 281,10 | 282,60 | 279,70 | 281,10 | 278,58 | 648.643 |
| 15 gen 2024 | 283,00 | 285,10 | 280,90 | 282,30 | 279,77 | 148.179 |
| 12 gen 2024 | 283,85 | 285,80 | 283,50 | 283,85 | 281,31 | 180.056 |
| 11 gen 2024 | 284,45 | 285,40 | 281,00 | 281,30 | 278,78 | 172.959 |
| 10 gen 2024 | 282,90 | 283,80 | 281,40 | 282,25 | 279,72 | 161.969 |
| 09 gen 2024 | 282,85 | 285,40 | 280,80 | 282,85 | 280,32 | 1.208.448 |
| 08 gen 2024 | 279,65 | 283,58 | 278,80 | 282,55 | 280,02 | 648.362 |
| 05 gen 2024 | 280,95 | 281,00 | 277,60 | 279,05 | 276,55 | 320.965 |
| 04 gen 2024 | 279,05 | 281,22 | 278,60 | 279,05 | 276,55 | 130.522 |
| 03 gen 2024 | 286,90 | 288,30 | 277,00 | 278,20 | 275,71 | 1.085.143 |
| 02 gen 2024 | 290,65 | 292,50 | 287,00 | 287,55 | 284,98 | 110.240 |
| 29 dic 2023 | 289,35 | 291,80 | 289,20 | 289,50 | 286,91 | 43.980 |
| 28 dic 2023 | 290,70 | 291,70 | 288,60 | 291,25 | 288,64 | 145.205 |
| 27 dic 2023 | 288,80 | 291,90 | 288,80 | 291,70 | 289,09 | 92.353 |
| 22 dic 2023 | 287,15 | 289,80 | 286,80 | 287,15 | 284,58 | 54.449 |
| 21 dic 2023 | 287,55 | 289,10 | 286,80 | 287,55 | 284,98 | 437.234 |
| 20 dic 2023 | 282,70 | 291,00 | 279,60 | 288,70 | 286,12 | 251.132 |
| 19 dic 2023 | 283,45 | 285,00 | 282,50 | 283,40 | 280,86 | 331.224 |
| 18 dic 2023 | 283,45 | 283,70 | 281,30 | 283,45 | 280,91 | 4.531.876 |
| 15 dic 2023 | 282,35 | 287,01 | 282,00 | 285,30 | 282,75 | 541.009 |
| 14 dic 2023 | 278,40 | 282,00 | 271,10 | 281,55 | 279,03 | 227.055 |
| 13 dic 2023 | 279,05 | 279,10 | 271,90 | 273,30 | 270,85 | 434.879 |
| 12 dic 2023 | 278,30 | 279,50 | 277,90 | 278,30 | 275,81 | 66.001 |
| 11 dic 2023 | 274,70 | 279,50 | 274,60 | 277,55 | 275,07 | 127.529 |
| 08 dic 2023 | 273,20 | 275,90 | 271,90 | 273,20 | 270,75 | 112.505 |
| 07 dic 2023 | 271,65 | 273,60 | 270,90 | 271,90 | 269,47 | 229.343 |
| *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.