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
56.337,66 -2.130,64 (-3,64%)
Lagercrantz Group AB (publ) (0RB7.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 04:24PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 168,50 | 170,40 | 167,60 | 170,50 | 170,50 | 3.825 |
| 09 mag 2024 | 169,15 | 169,15 | 169,15 | 169,15 | 169,15 | - |
| 08 mag 2024 | 167,25 | 171,00 | 167,40 | 169,15 | 169,15 | 334 |
| 07 mag 2024 | 169,15 | 169,70 | 166,30 | 169,15 | 169,15 | 5.107 |
| 03 mag 2024 | 163,75 | 167,60 | 163,40 | 166,60 | 166,60 | 1.594 |
| 02 mag 2024 | 163,35 | 164,80 | 163,00 | 163,85 | 163,85 | 481.135 |
| 01 mag 2024 | 162,40 | 162,40 | 162,40 | 162,40 | 162,40 | - |
| 30 apr 2024 | 166,10 | 164,10 | 163,80 | 162,40 | 162,40 | 18 |
| 29 apr 2024 | 163,85 | 165,20 | 162,80 | 162,40 | 162,40 | 147.087 |
| 26 apr 2024 | 158,50 | 164,10 | 158,10 | 161,25 | 161,25 | 39.169 |
| 25 apr 2024 | 164,60 | 163,00 | 156,40 | 157,75 | 157,75 | 7.687 |
| 24 apr 2024 | 162,90 | 167,20 | 163,40 | 165,65 | 165,65 | 6.180 |
| 23 apr 2024 | 160,40 | 163,00 | 159,90 | 163,35 | 163,35 | 12.585 |
| 22 apr 2024 | 160,30 | 160,62 | 159,50 | 160,30 | 160,30 | 650.664 |
| 19 apr 2024 | 159,25 | 159,80 | 157,70 | 158,40 | 158,40 | 7.049 |
| 18 apr 2024 | 163,45 | 160,10 | 157,30 | 157,75 | 157,75 | 25.066 |
| 17 apr 2024 | 158,30 | 161,40 | 159,50 | 161,25 | 161,25 | 9.705 |
| 16 apr 2024 | 160,20 | 160,00 | 158,20 | 160,20 | 160,20 | 24.442 |
| 15 apr 2024 | 159,65 | 164,00 | 159,50 | 162,60 | 162,60 | 33.882 |
| 12 apr 2024 | 165,75 | 166,90 | 157,80 | 160,10 | 160,10 | 36.092 |
| 11 apr 2024 | 164,30 | 164,50 | 161,70 | 164,30 | 164,30 | 27.756 |
| 10 apr 2024 | 161,75 | 165,70 | 162,20 | 161,65 | 161,65 | 18.955 |
| 09 apr 2024 | 162,70 | 163,90 | 162,30 | 162,70 | 162,70 | 9.804 |
| 08 apr 2024 | 160,20 | 163,70 | 161,10 | 160,90 | 160,90 | 11.438 |
| 05 apr 2024 | 156,90 | 160,30 | 157,80 | 158,70 | 158,70 | 18.305 |
| 04 apr 2024 | 160,40 | 161,51 | 160,10 | 160,60 | 160,60 | 20.610 |
| 03 apr 2024 | 162,80 | 162,00 | 160,00 | 161,75 | 161,75 | 17.485 |
| 02 apr 2024 | 163,45 | 165,40 | 162,00 | 163,45 | 163,45 | 14.573 |
| 28 mar 2024 | 164,30 | 164,00 | 163,00 | 162,90 | 162,90 | 4.787 |
| 27 mar 2024 | 162,70 | 164,50 | 162,40 | 162,90 | 162,90 | 20.700 |
| 26 mar 2024 | 158,10 | 162,50 | 159,10 | 159,45 | 159,45 | 28.781 |
| 25 mar 2024 | 161,25 | 162,80 | 160,40 | 161,85 | 161,85 | 9.568 |
| 22 mar 2024 | 162,10 | 163,20 | 161,40 | 162,70 | 162,70 | 8.112 |
| 21 mar 2024 | 157,75 | 163,20 | 158,60 | 162,70 | 162,70 | 20.781 |
| 20 mar 2024 | 155,85 | 158,20 | 155,50 | 155,75 | 155,75 | 4.563 |
| 19 mar 2024 | 154,40 | 156,20 | 153,70 | 154,00 | 154,00 | 4.036 |
| 18 mar 2024 | 152,00 | 155,00 | 151,80 | 152,70 | 152,70 | 9.925 |
| 15 mar 2024 | 152,40 | 154,40 | 152,20 | 152,40 | 152,40 | 39.415 |
| 14 mar 2024 | 153,25 | 153,90 | 151,90 | 153,25 | 153,25 | 9.314 |
| 13 mar 2024 | 152,90 | 153,20 | 151,90 | 152,90 | 152,90 | 12.484 |
| 12 mar 2024 | 150,00 | 152,80 | 148,90 | 150,00 | 150,00 | 15.519 |
| 11 mar 2024 | 149,05 | 150,70 | 148,30 | 149,05 | 149,05 | 12.366 |
| 08 mar 2024 | 150,20 | 150,80 | 149,30 | 150,40 | 150,40 | 5.179 |
| 07 mar 2024 | 151,65 | 151,50 | 148,60 | 150,90 | 150,90 | 13.636 |
| 06 mar 2024 | 149,55 | 151,91 | 148,60 | 150,30 | 150,30 | 3.693 |
| 05 mar 2024 | 153,05 | 154,30 | 149,59 | 150,40 | 150,40 | 4.554 |
| 04 mar 2024 | 153,55 | 154,50 | 152,40 | 153,55 | 153,55 | 11.009 |
| 01 mar 2024 | 150,70 | 152,80 | 150,29 | 151,25 | 151,25 | 6.934 |
| 29 feb 2024 | 149,55 | 151,70 | 149,50 | 151,25 | 151,25 | 6.732 |
| 28 feb 2024 | 150,90 | 151,30 | 148,50 | 148,40 | 148,40 | 6.506 |
| 27 feb 2024 | 150,60 | 151,39 | 149,30 | 149,45 | 149,45 | 10.198 |
| 26 feb 2024 | 150,90 | 151,30 | 149,99 | 150,90 | 150,90 | 5.577 |
| 23 feb 2024 | 151,65 | 152,20 | 149,60 | 151,35 | 151,35 | 5.560 |
| 22 feb 2024 | 149,55 | 152,00 | 149,70 | 150,80 | 150,80 | 15.881 |
| 21 feb 2024 | 148,60 | 149,40 | 147,00 | 147,25 | 147,25 | 5.226 |
| 20 feb 2024 | 147,25 | 147,40 | 145,70 | 146,70 | 146,70 | 6.400 |
| 19 feb 2024 | 149,15 | 147,80 | 146,80 | 148,60 | 148,60 | 12.681 |
| 16 feb 2024 | 150,50 | 150,80 | 149,70 | 149,65 | 149,65 | 8.721 |
| 15 feb 2024 | 146,50 | 149,40 | 145,40 | 148,00 | 148,00 | 23.979 |
| 14 feb 2024 | 143,75 | 144,99 | 142,00 | 143,05 | 143,05 | 15.343 |
| 13 feb 2024 | 144,40 | 145,40 | 141,60 | 141,65 | 141,65 | 3.628 |
| 12 feb 2024 | 146,00 | 145,60 | 144,50 | 145,75 | 145,75 | 13.475 |
| 09 feb 2024 | 146,90 | 146,10 | 144,50 | 145,05 | 145,05 | 6.473 |
| 08 feb 2024 | 143,45 | 146,50 | 144,10 | 144,70 | 144,70 | 10.439 |
| 07 feb 2024 | 138,00 | 143,70 | 139,00 | 143,75 | 143,75 | 29.147 |
| 06 feb 2024 | 135,05 | 134,80 | 129,70 | 134,40 | 134,40 | 6.164 |
| 05 feb 2024 | 134,90 | 134,60 | 133,40 | 134,10 | 134,10 | 4.333 |
| 02 feb 2024 | 137,85 | 137,60 | 133,70 | 135,15 | 135,15 | 11.607 |
| 01 feb 2024 | 136,30 | 138,80 | 136,10 | 138,60 | 138,60 | 4.693 |
| 31 gen 2024 | 136,70 | 138,00 | 136,30 | 136,00 | 136,00 | 3.022 |
| 30 gen 2024 | 135,75 | 137,00 | 135,50 | 136,10 | 136,10 | 7.892 |
| 29 gen 2024 | 135,85 | 136,00 | 134,50 | 133,75 | 133,75 | 3.557 |
| 26 gen 2024 | 134,90 | 136,90 | 133,70 | 136,30 | 136,30 | 4.877 |
| 25 gen 2024 | 133,65 | 135,21 | 133,90 | 134,10 | 134,10 | 12.656 |
| 24 gen 2024 | 133,75 | 134,70 | 133,30 | 134,30 | 134,30 | 5.272 |
| 23 gen 2024 | 133,75 | 133,50 | 132,30 | 132,70 | 132,70 | 5.118 |
| 22 gen 2024 | 131,55 | 133,40 | 131,90 | 132,40 | 132,40 | 5.106 |
| 19 gen 2024 | 132,40 | 132,20 | 130,30 | 132,10 | 132,10 | 9.223 |
| 18 gen 2024 | 129,05 | 131,90 | 129,00 | 129,65 | 129,65 | 5.595 |
| 17 gen 2024 | 128,60 | 129,10 | 127,00 | 127,25 | 127,25 | 2.700 |
| 16 gen 2024 | 130,40 | 130,40 | 128,80 | 129,25 | 129,25 | 3.516 |
| 15 gen 2024 | 132,00 | 133,50 | 130,20 | 130,10 | 130,10 | 6.071 |
| 12 gen 2024 | 132,60 | 134,60 | 132,50 | 134,10 | 134,10 | 16.711 |
| 11 gen 2024 | 132,60 | 135,00 | 132,20 | 134,10 | 134,10 | 6.762 |
| 10 gen 2024 | 134,10 | 133,80 | 132,00 | 133,45 | 133,45 | 9.932 |
| 09 gen 2024 | 132,70 | 133,90 | 131,70 | 132,30 | 132,30 | 28.943 |
| 08 gen 2024 | 129,65 | 131,80 | 129,00 | 129,65 | 129,65 | 108.943 |
| 05 gen 2024 | 129,55 | 129,20 | 128,30 | 129,85 | 129,85 | 4.226 |
| 04 gen 2024 | 129,45 | 130,30 | 129,00 | 129,85 | 129,85 | 12.924 |
| 03 gen 2024 | 132,50 | 133,01 | 128,91 | 129,25 | 129,25 | 187.939 |
| 02 gen 2024 | 134,50 | 135,50 | 132,30 | 132,70 | 132,70 | 257.842 |
| 29 dic 2023 | 134,40 | 136,50 | 135,00 | 134,80 | 134,80 | 2.158 |
| 28 dic 2023 | 133,25 | 135,10 | 133,80 | 133,75 | 133,75 | 4.175 |
| 27 dic 2023 | 132,20 | 134,30 | 132,50 | 132,40 | 132,40 | 22.545 |
| 22 dic 2023 | 129,25 | 131,80 | 129,30 | 130,00 | 130,00 | 3.483 |
| 21 dic 2023 | 131,15 | 130,90 | 129,10 | 130,70 | 130,70 | 6.648 |
| 20 dic 2023 | 132,20 | 132,50 | 130,70 | 131,05 | 131,05 | 4.415 |
| 19 dic 2023 | 130,30 | 133,80 | 131,20 | 132,00 | 132,00 | 9.063 |
| 18 dic 2023 | 127,05 | 130,90 | 129,30 | 129,55 | 129,55 | 14.877 |
| 15 dic 2023 | 130,90 | 133,60 | 131,00 | 131,45 | 131,45 | 6.905 |
| *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.