Italia markets closed
Dow Jones
39.522,49 +90,98 (+0,23%) Nasdaq
16.490,34 +102,10 (+0,62%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0824 +0,0030 (+0,28%) Bitcoin EUR
56.617,35 -1.304,93 (-2,25%) CMC Crypto 200
1.264,26 -27,14 (-2,10%)
Sinch AB (publ) (0RBI.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:34PM BST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 21,90 | 22,69 | 21,47 | 22,36 | 22,36 | 479.752 |
| 13 mag 2024 | 21,50 | 22,13 | 21,31 | 21,86 | 21,86 | 542.451 |
| 10 mag 2024 | 22,20 | 22,25 | 21,55 | 21,65 | 21,65 | 134.233 |
| 09 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 08 mag 2024 | 21,41 | 22,52 | 21,23 | 21,20 | 21,20 | 692.701 |
| 07 mag 2024 | 22,88 | 23,34 | 21,18 | 21,20 | 21,20 | 977.746 |
| 03 mag 2024 | 26,01 | 26,88 | 25,71 | 26,51 | 26,51 | 37.147 |
| 02 mag 2024 | 25,57 | 25,68 | 25,68 | 25,44 | 25,44 | 1.603.838 |
| 01 mag 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 30 apr 2024 | 27,06 | 27,10 | 25,52 | 26,72 | 26,72 | 347.343 |
| 29 apr 2024 | 26,72 | 27,13 | 26,62 | 26,72 | 26,72 | 135.353 |
| 26 apr 2024 | 25,56 | 26,48 | 25,39 | 26,57 | 26,57 | 194.131 |
| 25 apr 2024 | 25,62 | 26,02 | 24,91 | 25,10 | 25,10 | 3.695.613 |
| 24 apr 2024 | 26,05 | 26,20 | 25,69 | 26,05 | 26,05 | 2.655.993 |
| 23 apr 2024 | 25,16 | 25,99 | 25,32 | 25,68 | 25,68 | 233.542 |
| 22 apr 2024 | 24,42 | 25,44 | 24,30 | 25,02 | 25,02 | 3.648.551 |
| 19 apr 2024 | 24,24 | 24,51 | 24,04 | 24,24 | 24,24 | 471.586 |
| 18 apr 2024 | 24,73 | 24,88 | 24,33 | 24,75 | 24,75 | 425.404 |
| 17 apr 2024 | 25,75 | 25,92 | 24,64 | 24,75 | 24,75 | 341.768 |
| 16 apr 2024 | 25,22 | 25,79 | 24,76 | 25,74 | 25,74 | 499.829 |
| 15 apr 2024 | 26,64 | 26,80 | 25,74 | 26,11 | 26,11 | 285.812 |
| 12 apr 2024 | 27,38 | 28,06 | 26,31 | 26,77 | 26,77 | 388.865 |
| 11 apr 2024 | 25,57 | 26,83 | 25,50 | 26,58 | 26,58 | 2.185.412 |
| 10 apr 2024 | 26,25 | 28,01 | 25,96 | 26,22 | 26,22 | 1.024.519 |
| 09 apr 2024 | 25,49 | 26,61 | 25,10 | 26,00 | 26,00 | 438.136 |
| 08 apr 2024 | 25,17 | 25,49 | 24,43 | 25,17 | 25,17 | 5.873.810 |
| 05 apr 2024 | 25,06 | 25,41 | 24,94 | 25,11 | 25,11 | 174.866 |
| 04 apr 2024 | 24,58 | 25,90 | 24,52 | 25,53 | 25,53 | 1.998.587 |
| 03 apr 2024 | 24,87 | 25,02 | 23,57 | 24,34 | 24,34 | 250.908 |
| 02 apr 2024 | 26,70 | 26,93 | 24,82 | 25,07 | 25,07 | 1.121.984 |
| 28 mar 2024 | 26,56 | 27,14 | 26,44 | 26,09 | 26,09 | 320.337 |
| 27 mar 2024 | 25,50 | 26,58 | 25,43 | 26,09 | 26,09 | 378.966 |
| 26 mar 2024 | 24,41 | 25,21 | 24,19 | 24,95 | 24,95 | 375.168 |
| 25 mar 2024 | 24,92 | 24,92 | 24,37 | 24,83 | 24,83 | 854.067 |
| 22 mar 2024 | 24,00 | 24,43 | 23,84 | 24,36 | 24,36 | 280.543 |
| 21 mar 2024 | 24,29 | 24,74 | 23,90 | 24,29 | 24,29 | 281.447 |
| 20 mar 2024 | 23,82 | 24,17 | 23,53 | 23,82 | 23,82 | 482.066 |
| 19 mar 2024 | 24,10 | 24,13 | 23,70 | 24,13 | 24,13 | 619.213 |
| 18 mar 2024 | 24,67 | 25,02 | 24,01 | 24,66 | 24,66 | 365.539 |
| 15 mar 2024 | 24,92 | 25,31 | 24,48 | 24,97 | 24,97 | 348.000 |
| 14 mar 2024 | 24,92 | 25,25 | 24,75 | 24,84 | 24,84 | 385.477 |
| 13 mar 2024 | 25,58 | 25,58 | 24,80 | 25,07 | 25,07 | 9.659.459 |
| 12 mar 2024 | 25,60 | 25,83 | 25,01 | 25,67 | 25,67 | 230.895 |
| 11 mar 2024 | 25,34 | 25,56 | 25,18 | 25,34 | 25,34 | 207.180 |
| 08 mar 2024 | 25,38 | 26,00 | 25,13 | 25,99 | 25,99 | 302.989 |
| 07 mar 2024 | 24,86 | 25,67 | 24,40 | 25,19 | 25,19 | 2.034.707 |
| 06 mar 2024 | 24,71 | 25,07 | 24,64 | 24,71 | 24,71 | 204.621 |
| 05 mar 2024 | 25,76 | 25,85 | 24,81 | 25,23 | 25,23 | 666.980 |
| 04 mar 2024 | 26,62 | 26,85 | 25,93 | 26,01 | 26,01 | 199.442 |
| 01 mar 2024 | 26,01 | 26,64 | 25,83 | 26,52 | 26,52 | 267.197 |
| 29 feb 2024 | 26,60 | 26,65 | 25,78 | 26,09 | 26,09 | 202.605 |
| 28 feb 2024 | 27,14 | 27,44 | 26,24 | 26,66 | 26,66 | 287.226 |
| 27 feb 2024 | 26,50 | 27,28 | 26,44 | 26,97 | 26,97 | 357.602 |
| 26 feb 2024 | 27,52 | 27,49 | 26,18 | 26,43 | 26,43 | 122.288 |
| 23 feb 2024 | 27,67 | 27,84 | 27,05 | 27,73 | 27,73 | 403.221 |
| 22 feb 2024 | 27,51 | 27,99 | 26,98 | 27,47 | 27,47 | 515.996 |
| 21 feb 2024 | 27,56 | 28,03 | 27,05 | 27,02 | 27,02 | 185.642 |
| 20 feb 2024 | 27,29 | 27,74 | 27,04 | 27,76 | 27,76 | 705.645 |
| 19 feb 2024 | 28,90 | 29,98 | 27,22 | 27,67 | 27,67 | 1.805.265 |
| 16 feb 2024 | 32,69 | 32,70 | 29,05 | 29,42 | 29,42 | 2.409.240 |
| 15 feb 2024 | 32,06 | 32,04 | 28,00 | 31,82 | 31,82 | 549.507 |
| 14 feb 2024 | 28,55 | 29,12 | 28,23 | 28,55 | 28,55 | 512.386 |
| 13 feb 2024 | 29,64 | 29,84 | 28,43 | 28,49 | 28,49 | 448.763 |
| 12 feb 2024 | 27,35 | 29,20 | 27,11 | 29,04 | 29,04 | 289.041 |
| 09 feb 2024 | 26,23 | 27,33 | 26,16 | 27,32 | 27,32 | 1.639.979 |
| 08 feb 2024 | 26,30 | 26,57 | 25,99 | 26,30 | 26,30 | 1.661.267 |
| 07 feb 2024 | 25,74 | 26,61 | 25,20 | 26,46 | 26,46 | 1.247.204 |
| 06 feb 2024 | 26,60 | 26,88 | 25,50 | 26,03 | 26,03 | 1.429.150 |
| 05 feb 2024 | 27,76 | 28,42 | 26,85 | 27,10 | 27,10 | 236.737 |
| 02 feb 2024 | 29,28 | 29,56 | 28,00 | 28,15 | 28,15 | 292.595 |
| 01 feb 2024 | 31,84 | 33,44 | 28,25 | 28,65 | 28,65 | 2.264.235 |
| 31 gen 2024 | 31,78 | 32,36 | 31,74 | 32,39 | 32,39 | 114.293 |
| 30 gen 2024 | 32,24 | 32,61 | 31,92 | 32,11 | 32,11 | 198.152 |
| 29 gen 2024 | 31,20 | 32,65 | 30,94 | 31,27 | 31,27 | 158.450 |
| 26 gen 2024 | 30,67 | 31,67 | 30,02 | 31,57 | 31,57 | 770.700 |
| 25 gen 2024 | 30,65 | 30,80 | 29,86 | 30,65 | 30,65 | 201.478 |
| 24 gen 2024 | 31,16 | 31,66 | 30,86 | 31,16 | 31,16 | 272.791 |
| 23 gen 2024 | 29,76 | 31,18 | 29,73 | 30,96 | 30,96 | 353.937 |
| 22 gen 2024 | 28,65 | 29,58 | 28,33 | 29,22 | 29,22 | 390.137 |
| 19 gen 2024 | 28,23 | 28,66 | 27,82 | 28,23 | 28,23 | 194.971 |
| 18 gen 2024 | 28,15 | 28,21 | 27,58 | 28,15 | 28,15 | 168.279 |
| 17 gen 2024 | 27,34 | 28,80 | 27,53 | 28,03 | 28,03 | 1.168.727 |
| 16 gen 2024 | 27,75 | 28,73 | 27,75 | 28,35 | 28,35 | 508.878 |
| 15 gen 2024 | 28,40 | 29,44 | 27,05 | 27,66 | 27,66 | 502.230 |
| 12 gen 2024 | 30,91 | 31,39 | 30,68 | 30,91 | 30,91 | 349.883 |
| 11 gen 2024 | 32,17 | 32,58 | 30,35 | 30,91 | 30,91 | 1.038.969 |
| 10 gen 2024 | 32,47 | 32,79 | 31,24 | 31,19 | 31,19 | 1.028.274 |
| 09 gen 2024 | 33,37 | 33,53 | 32,33 | 32,68 | 32,68 | 481.631 |
| 08 gen 2024 | 32,76 | 33,72 | 30,47 | 33,44 | 33,44 | 589.746 |
| 05 gen 2024 | 32,87 | 33,40 | 32,89 | 33,09 | 33,09 | 48.124 |
| 04 gen 2024 | 33,75 | 33,81 | 32,74 | 33,09 | 33,09 | 365.037 |
| 03 gen 2024 | 34,12 | 34,53 | 32,99 | 33,42 | 33,42 | 467.742 |
| 02 gen 2024 | 36,89 | 37,29 | 34,48 | 34,72 | 34,72 | 746.013 |
| 29 dic 2023 | 37,74 | 38,65 | 37,25 | 37,74 | 37,74 | 250.444 |
| 28 dic 2023 | 37,94 | 38,20 | 37,29 | 37,96 | 37,96 | 565.102 |
| 27 dic 2023 | 36,05 | 37,83 | 36,00 | 37,34 | 37,34 | 202.985 |
| 22 dic 2023 | 35,38 | 36,06 | 35,29 | 36,03 | 36,03 | 258.037 |
| 21 dic 2023 | 35,71 | 36,46 | 35,35 | 36,39 | 36,39 | 902.281 |
| 20 dic 2023 | 37,36 | 37,53 | 35,99 | 36,63 | 36,63 | 904.292 |
| 19 dic 2023 | 36,94 | 38,15 | 37,22 | 37,64 | 37,64 | 645.882 |
| *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.