Italia markets close in 2 hours 47 minutes
FTSE MIB
33.773,33 +36,93 (+0,11%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,52 +0,57 (+0,72%) Bitcoin EUR
55.816,56 +1.339,04 (+2,46%)
Pandox AB (publ) (0R8U.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 01:24PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 173,20 | 173,20 | 171,40 | 171,40 | 171,40 | 148 |
| 02 mag 2024 | 170,80 | 172,20 | 172,09 | 171,00 | 171,00 | 2.377 |
| 01 mag 2024 | 173,70 | 173,70 | 173,70 | 173,70 | 173,70 | - |
| 30 apr 2024 | 172,10 | 174,20 | 172,40 | 173,70 | 173,70 | 3.119 |
| 29 apr 2024 | 167,70 | 174,80 | 168,00 | 173,70 | 173,70 | 4.935 |
| 26 apr 2024 | 164,70 | 169,80 | 165,60 | 167,70 | 167,70 | 8.495 |
| 25 apr 2024 | 164,10 | 172,20 | 163,00 | 164,90 | 164,90 | 28.582 |
| 24 apr 2024 | 170,00 | 172,60 | 170,20 | 170,40 | 170,40 | 3.091 |
| 23 apr 2024 | 168,20 | 173,39 | 170,00 | 172,50 | 172,50 | 3.704 |
| 22 apr 2024 | 168,40 | 170,41 | 168,40 | 169,60 | 169,60 | 272.401 |
| 19 apr 2024 | 168,40 | 169,00 | 167,80 | 167,30 | 167,30 | 4.967 |
| 18 apr 2024 | 165,50 | 169,19 | 166,60 | 167,30 | 167,30 | 7.834 |
| 17 apr 2024 | 167,10 | 168,00 | 166,20 | 166,90 | 166,90 | 744 |
| 16 apr 2024 | 168,20 | 168,20 | 165,00 | 166,30 | 166,30 | 147.480 |
| 15 apr 2024 | 165,90 | 169,00 | 166,50 | 168,40 | 168,40 | 5.076 |
| 12 apr 2024 | 170,40 | 172,20 | 166,00 | 166,50 | 166,50 | 2.309 |
| 11 apr 2024 | 160,80 | 167,60 | 163,80 | 165,70 | 165,70 | 21.436 |
| 11 apr 2024 | 4 Dividendo | |||||
| 10 apr 2024 | 172,90 | 174,79 | 168,00 | 169,60 | 165,60 | 7.317 |
| 09 apr 2024 | 174,70 | 176,20 | 172,98 | 173,10 | 169,02 | 7.345 |
| 08 apr 2024 | 173,90 | 176,60 | 173,20 | 175,70 | 171,56 | 213.209 |
| 05 apr 2024 | 173,10 | 177,40 | 172,79 | 174,30 | 170,19 | 13.803 |
| 04 apr 2024 | 178,20 | 179,20 | 177,20 | 178,20 | 174,00 | 105.575 |
| 03 apr 2024 | 177,00 | 179,00 | 177,40 | 177,20 | 173,02 | 2.218 |
| 02 apr 2024 | 179,80 | 180,00 | 177,00 | 177,40 | 173,22 | 12.705 |
| 28 mar 2024 | 178,95 | 179,70 | 177,03 | 177,50 | 173,31 | 10.087 |
| 27 mar 2024 | 176,40 | 178,90 | 177,20 | 177,50 | 173,31 | 307.071 |
| 26 mar 2024 | 177,30 | 177,00 | 176,10 | 177,10 | 172,92 | 3.989 |
| 25 mar 2024 | 177,60 | 178,80 | 175,70 | 177,70 | 173,51 | 41.177 |
| 22 mar 2024 | 175,75 | 177,49 | 173,40 | 177,10 | 172,92 | 4.543 |
| 21 mar 2024 | 174,95 | 177,50 | 174,40 | 175,15 | 171,02 | 1.885 |
| 20 mar 2024 | 172,10 | 173,50 | 171,80 | 172,70 | 168,63 | 716 |
| 19 mar 2024 | 169,70 | 171,61 | 167,80 | 170,65 | 166,63 | 73.490 |
| 18 mar 2024 | 167,85 | 169,00 | 167,90 | 168,30 | 164,33 | 2.273 |
| 15 mar 2024 | 168,30 | 169,10 | 167,50 | 167,45 | 163,50 | 5.360 |
| 14 mar 2024 | 170,55 | 172,10 | 168,80 | 169,00 | 165,01 | 30.303 |
| 13 mar 2024 | 162,35 | 169,79 | 167,40 | 169,80 | 165,80 | 2.024 |
| 12 mar 2024 | 169,50 | 170,00 | 167,11 | 168,60 | 164,62 | 5.083 |
| 11 mar 2024 | 166,15 | 169,12 | 165,70 | 168,70 | 164,72 | 14.202 |
| 08 mar 2024 | 162,15 | 168,40 | 163,00 | 168,10 | 164,14 | 6.122 |
| 07 mar 2024 | 156,90 | 163,01 | 157,90 | 161,30 | 157,50 | 10.128 |
| 06 mar 2024 | 154,35 | 160,30 | 157,20 | 158,95 | 155,20 | 5.572 |
| 05 mar 2024 | 154,75 | 156,50 | 154,40 | 155,55 | 151,88 | 2.636 |
| 04 mar 2024 | 157,50 | 157,90 | 156,00 | 157,40 | 153,69 | 1.791 |
| 01 mar 2024 | 156,90 | 158,00 | 156,20 | 157,30 | 153,59 | 4.389 |
| 29 feb 2024 | 154,05 | 156,20 | 155,00 | 154,45 | 150,81 | 7.134 |
| 28 feb 2024 | 157,10 | 155,10 | 152,50 | 153,40 | 149,78 | 1.716 |
| 27 feb 2024 | 154,65 | 157,00 | 155,60 | 157,10 | 153,39 | 5.736 |
| 26 feb 2024 | 154,35 | 155,30 | 153,70 | 153,60 | 149,98 | 6.191 |
| 23 feb 2024 | 155,75 | 155,60 | 154,70 | 155,75 | 152,08 | 15.019 |
| 22 feb 2024 | 153,40 | 154,71 | 154,00 | 153,40 | 149,78 | 1.683 |
| 21 feb 2024 | 150,65 | 153,60 | 152,40 | 152,40 | 148,81 | 2.733 |
| 20 feb 2024 | 152,00 | 153,90 | 152,10 | 153,40 | 149,78 | 48.511 |
| 19 feb 2024 | 152,70 | 154,85 | 154,28 | 155,45 | 151,78 | 3.041 |
| 16 feb 2024 | 156,40 | 156,70 | 154,20 | 153,80 | 150,17 | 3.886 |
| 15 feb 2024 | 150,85 | 155,21 | 150,30 | 154,95 | 151,30 | 6.534 |
| 14 feb 2024 | 150,45 | 151,00 | 149,80 | 149,60 | 146,07 | 15.703 |
| 13 feb 2024 | 150,45 | 151,30 | 147,60 | 148,90 | 145,39 | 11.533 |
| 12 feb 2024 | 145,80 | 152,10 | 146,20 | 152,10 | 148,51 | 42.316 |
| 09 feb 2024 | 146,85 | 146,50 | 142,40 | 146,05 | 142,61 | 131.521 |
| 08 feb 2024 | 137,80 | 145,10 | 137,00 | 145,20 | 141,78 | 24.959 |
| 07 feb 2024 | 138,95 | 139,70 | 138,61 | 138,85 | 135,58 | 323 |
| 06 feb 2024 | 139,25 | 139,60 | 137,30 | 139,85 | 136,55 | 4.112 |
| 05 feb 2024 | 138,15 | 140,30 | 138,39 | 138,05 | 134,79 | 2.335 |
| 02 feb 2024 | 139,85 | 142,60 | 138,93 | 138,35 | 135,09 | 3.012 |
| 01 feb 2024 | 140,80 | 142,31 | 140,09 | 140,40 | 137,09 | 4.160 |
| 31 gen 2024 | 144,10 | 144,30 | 143,29 | 143,45 | 140,07 | 2.468 |
| 30 gen 2024 | 140,10 | 144,77 | 143,10 | 144,20 | 140,80 | 8.698 |
| 29 gen 2024 | 142,05 | 144,04 | 141,50 | 144,00 | 140,60 | 8.039 |
| 26 gen 2024 | 142,35 | 142,31 | 140,60 | 142,05 | 138,70 | 4.064 |
| 25 gen 2024 | 139,65 | 141,19 | 138,10 | 141,60 | 138,26 | 7.293 |
| 24 gen 2024 | 138,15 | 141,40 | 139,80 | 140,70 | 137,38 | 4.868 |
| 23 gen 2024 | 140,10 | 139,90 | 137,60 | 139,35 | 136,06 | 4.008 |
| 22 gen 2024 | 140,50 | 142,00 | 139,00 | 139,55 | 136,26 | 14.866 |
| 19 gen 2024 | 140,70 | 140,30 | 137,90 | 139,65 | 136,36 | 5.705 |
| 18 gen 2024 | 137,30 | 140,70 | 138,70 | 139,05 | 135,77 | 3.811 |
| 17 gen 2024 | 140,60 | 141,00 | 137,10 | 137,70 | 134,45 | 8.718 |
| 16 gen 2024 | 142,75 | 142,90 | 140,80 | 140,40 | 137,09 | 12.955 |
| 15 gen 2024 | 144,90 | 146,20 | 142,30 | 143,15 | 139,77 | 4.328 |
| 12 gen 2024 | 144,90 | 147,30 | 143,90 | 145,00 | 141,58 | 9.150 |
| 11 gen 2024 | 146,55 | 148,31 | 141,23 | 142,05 | 138,70 | 29.355 |
| 10 gen 2024 | 143,15 | 146,90 | 143,00 | 145,80 | 142,36 | 27.065 |
| 09 gen 2024 | 143,75 | 145,10 | 143,50 | 144,20 | 140,80 | 12.837 |
| 08 gen 2024 | 144,90 | 145,20 | 143,60 | 144,80 | 141,38 | 14.055 |
| 05 gen 2024 | 143,85 | 144,70 | 143,30 | 144,50 | 141,09 | 17.173 |
| 04 gen 2024 | 144,50 | 147,70 | 144,30 | 144,50 | 141,09 | 7.904 |
| 03 gen 2024 | 147,25 | 147,80 | 145,00 | 145,80 | 142,36 | 8.296 |
| 02 gen 2024 | 149,70 | 149,80 | 147,51 | 148,70 | 145,19 | 2.631 |
| 29 dic 2023 | 148,20 | 150,80 | 148,10 | 148,30 | 144,80 | 10.726 |
| 28 dic 2023 | 145,70 | 147,90 | 145,00 | 146,75 | 143,29 | 3.517 |
| 27 dic 2023 | 143,85 | 147,40 | 146,30 | 146,45 | 143,00 | 2.132 |
| 22 dic 2023 | 146,45 | 146,33 | 146,00 | 147,25 | 143,78 | 5.793 |
| 21 dic 2023 | 144,30 | 146,50 | 142,60 | 145,10 | 141,68 | 14.491 |
| 20 dic 2023 | 142,55 | 149,70 | 144,00 | 145,10 | 141,68 | 18.906 |
| 19 dic 2023 | 146,15 | 146,80 | 146,00 | 145,60 | 142,17 | 5.791 |
| 18 dic 2023 | 139,65 | 143,92 | 140,50 | 144,00 | 140,60 | 2.476 |
| 15 dic 2023 | 145,00 | 146,40 | 142,20 | 142,85 | 139,48 | 7.545 |
| 14 dic 2023 | 140,40 | 149,20 | 140,30 | 147,05 | 143,58 | 18.309 |
| 13 dic 2023 | 131,85 | 138,30 | 135,82 | 138,05 | 134,79 | 13.063 |
| 12 dic 2023 | 135,45 | 138,70 | 135,80 | 137,00 | 133,77 | 1.349 |
| *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.