Italia markets open in 2 hours 44 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.235,34 +161,36 (+0,42%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.349,19 +1.113,31 (+1,95%) CMC Crypto 200
1.351,81 +51,71 (+3,98%)
Frontline plc (0REH.IL)
IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 03:09PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 274,40 | 274,40 | 274,40 | 274,40 | 274,40 | - |
| 08 mag 2024 | 272,50 | 274,40 | 269,70 | 274,40 | 274,40 | 17.172 |
| 07 mag 2024 | 265,20 | 267,80 | 265,20 | 267,80 | 267,80 | 4.735 |
| 03 mag 2024 | 270,70 | 271,10 | 267,10 | 267,10 | 267,10 | 6.510 |
| 02 mag 2024 | 264,50 | 264,50 | 264,30 | 264,30 | 264,30 | 3.057 |
| 01 mag 2024 | 267,10 | 267,10 | 267,10 | 267,10 | 267,10 | - |
| 30 apr 2024 | 267,10 | 267,10 | 267,10 | 267,10 | 267,10 | 1.721 |
| 29 apr 2024 | 261,60 | 261,60 | 261,60 | 261,60 | 261,60 | 701 |
| 26 apr 2024 | 259,00 | 259,60 | 257,65 | 258,50 | 258,50 | 59.101 |
| 25 apr 2024 | 252,10 | 252,10 | 250,20 | 250,76 | 250,76 | 28.162 |
| 24 apr 2024 | 254,92 | 255,40 | 253,60 | 255,40 | 255,40 | 20.097 |
| 23 apr 2024 | 252,20 | 252,37 | 250,25 | 251,41 | 251,41 | 53.561 |
| 22 apr 2024 | 251,00 | 253,07 | 249,83 | 250,70 | 250,70 | 43.505 |
| 19 apr 2024 | 255,20 | 263,63 | 253,40 | 253,55 | 253,55 | 84.490 |
| 18 apr 2024 | 264,00 | 265,77 | 258,50 | 259,89 | 259,89 | 97.063 |
| 17 apr 2024 | 267,70 | 269,52 | 266,00 | 266,60 | 266,60 | 41.756 |
| 16 apr 2024 | 262,06 | 266,87 | 260,96 | 264,90 | 264,90 | 61.041 |
| 15 apr 2024 | 267,00 | 268,30 | 264,33 | 266,70 | 266,70 | 89.693 |
| 12 apr 2024 | 265,80 | 271,55 | 265,60 | 270,73 | 270,73 | 45.566 |
| 11 apr 2024 | 258,70 | 265,13 | 253,68 | 265,13 | 265,13 | 81.820 |
| 10 apr 2024 | 247,50 | 249,82 | 246,82 | 247,75 | 247,75 | 60.669 |
| 09 apr 2024 | 250,39 | 252,91 | 249,58 | 252,03 | 252,03 | 54.657 |
| 08 apr 2024 | 252,50 | 257,03 | 249,78 | 252,83 | 252,83 | 82.408 |
| 05 apr 2024 | 258,30 | 260,95 | 258,30 | 259,90 | 259,90 | 49.424 |
| 04 apr 2024 | 258,90 | 259,22 | 257,50 | 257,60 | 257,60 | 69.708 |
| 03 apr 2024 | 258,70 | 258,70 | 256,51 | 257,90 | 257,90 | 112.071 |
| 02 apr 2024 | 258,90 | 259,58 | 254,98 | 255,00 | 255,00 | 134.772 |
| 28 mar 2024 | 246,40 | 246,40 | 246,40 | 246,40 | 246,40 | - |
| 27 mar 2024 | 246,40 | 246,42 | 242,73 | 246,40 | 246,40 | 73.860 |
| 26 mar 2024 | 242,40 | 243,88 | 242,25 | 242,65 | 242,65 | 78.750 |
| 25 mar 2024 | 247,26 | 247,85 | 245,82 | 246,90 | 246,90 | 77.074 |
| 22 mar 2024 | 246,98 | 250,24 | 246,68 | 246,70 | 246,70 | 38.715 |
| 21 mar 2024 | 246,30 | 247,55 | 241,69 | 244,67 | 244,67 | 99.624 |
| 20 mar 2024 | 238,43 | 245,60 | 237,95 | 238,33 | 238,33 | 95.970 |
| 19 mar 2024 | 249,60 | 252,47 | 249,59 | 249,60 | 249,60 | 85.664 |
| 18 mar 2024 | 248,16 | 254,01 | 247,73 | 247,75 | 247,75 | 55.961 |
| 15 mar 2024 | 249,65 | 255,25 | 249,63 | 249,90 | 249,90 | 680.274 |
| 14 mar 2024 | 242,60 | 244,95 | 240,83 | 242,76 | 242,76 | 287.135 |
| 14 mar 2024 | 0.37 Dividendo | |||||
| 13 mar 2024 | 241,87 | 243,00 | 240,25 | 243,00 | 242,63 | 123.455 |
| 12 mar 2024 | 238,99 | 239,34 | 238,50 | 239,10 | 238,74 | 50.149 |
| 11 mar 2024 | 241,05 | 241,41 | 238,63 | 238,65 | 238,29 | 70.780 |
| 08 mar 2024 | 241,68 | 245,98 | 241,03 | 241,05 | 240,68 | 104.725 |
| 07 mar 2024 | 244,26 | 246,98 | 243,33 | 243,35 | 242,98 | 85.419 |
| 06 mar 2024 | 248,30 | 253,76 | 246,63 | 250,50 | 250,12 | 129.489 |
| 05 mar 2024 | 248,83 | 249,62 | 243,96 | 249,10 | 248,72 | 165.836 |
| 04 mar 2024 | 237,80 | 241,19 | 235,97 | 237,53 | 237,16 | 396.225 |
| 01 mar 2024 | 241,50 | 244,70 | 239,09 | 242,02 | 241,66 | 253.014 |
| 29 feb 2024 | 239,50 | 240,80 | 232,93 | 239,50 | 239,14 | 301.076 |
| 28 feb 2024 | 240,79 | 241,19 | 236,75 | 240,80 | 240,43 | 163.288 |
| 27 feb 2024 | 236,53 | 242,98 | 234,90 | 236,17 | 235,81 | 49.637 |
| 26 feb 2024 | 241,97 | 243,82 | 241,38 | 242,98 | 242,61 | 105.312 |
| 23 feb 2024 | 240,53 | 241,72 | 239,72 | 240,90 | 240,53 | 68.914 |
| 22 feb 2024 | 238,60 | 242,89 | 238,58 | 238,60 | 238,24 | 60.841 |
| 21 feb 2024 | 244,04 | 247,35 | 244,04 | 247,35 | 246,97 | 94.472 |
| 20 feb 2024 | 250,45 | 254,07 | 250,45 | 253,65 | 253,26 | 191.127 |
| 19 feb 2024 | 258,80 | 258,80 | 255,75 | 256,65 | 256,26 | 85.196 |
| 16 feb 2024 | 257,70 | 257,74 | 253,87 | 254,59 | 254,21 | 169.074 |
| 15 feb 2024 | 245,82 | 248,05 | 244,72 | 246,50 | 246,13 | 57.900 |
| 14 feb 2024 | 249,01 | 249,01 | 246,25 | 248,30 | 247,92 | 243.991 |
| 13 feb 2024 | 245,05 | 247,50 | 243,13 | 246,10 | 245,72 | 92.778 |
| 12 feb 2024 | 242,21 | 242,30 | 240,24 | 242,30 | 241,93 | 91.405 |
| 09 feb 2024 | 234,07 | 236,55 | 232,80 | 233,68 | 233,32 | 127.364 |
| 08 feb 2024 | 233,98 | 236,76 | 233,98 | 234,20 | 233,84 | 153.596 |
| 07 feb 2024 | 229,22 | 230,50 | 226,34 | 226,34 | 225,99 | 44.132 |
| 06 feb 2024 | 234,39 | 234,65 | 233,02 | 234,38 | 234,02 | 28.538 |
| 05 feb 2024 | 231,58 | 235,11 | 230,98 | 231,00 | 230,65 | 157.163 |
| 02 feb 2024 | 232,00 | 234,77 | 229,16 | 230,21 | 229,86 | 75.599 |
| 01 feb 2024 | 241,66 | 243,12 | 239,72 | 242,11 | 241,74 | 122.938 |
| 31 gen 2024 | 235,98 | 238,53 | 235,00 | 235,90 | 235,54 | 59.563 |
| 30 gen 2024 | 236,95 | 236,95 | 234,10 | 236,75 | 236,39 | 55.909 |
| 29 gen 2024 | 236,91 | 238,40 | 232,63 | 235,36 | 235,00 | 74.247 |
| 26 gen 2024 | 229,46 | 229,54 | 226,22 | 229,52 | 229,17 | 44.268 |
| 25 gen 2024 | 230,97 | 231,98 | 227,18 | 227,20 | 226,85 | 47.360 |
| 24 gen 2024 | 224,40 | 230,35 | 222,00 | 224,00 | 223,66 | 91.978 |
| 23 gen 2024 | 220,36 | 227,75 | 219,23 | 222,43 | 222,09 | 57.116 |
| 22 gen 2024 | 229,54 | 231,79 | 229,38 | 229,40 | 229,05 | 144.162 |
| 19 gen 2024 | 233,20 | 233,60 | 231,00 | 232,03 | 231,67 | 28.043 |
| 18 gen 2024 | 234,40 | 237,40 | 233,20 | 233,20 | 232,84 | 36.117 |
| 17 gen 2024 | 234,40 | 236,52 | 232,10 | 234,01 | 233,66 | 50.038 |
| 16 gen 2024 | 234,40 | 240,20 | 233,60 | 238,49 | 238,13 | 90.114 |
| 15 gen 2024 | 233,20 | 234,00 | 231,96 | 232,35 | 232,00 | 35.483 |
| 12 gen 2024 | 221,80 | 233,00 | 221,80 | 232,83 | 232,47 | 78.095 |
| 11 gen 2024 | 224,60 | 224,60 | 217,00 | 219,21 | 218,88 | 85.881 |
| 10 gen 2024 | 227,40 | 229,13 | 227,35 | 228,20 | 227,85 | 43.406 |
| 09 gen 2024 | 226,80 | 231,20 | 224,38 | 225,48 | 225,14 | 245.451 |
| 08 gen 2024 | 232,80 | 233,40 | 222,00 | 225,03 | 224,69 | 81.797 |
| 05 gen 2024 | 218,00 | 222,40 | 217,81 | 221,45 | 221,11 | 49.913 |
| 04 gen 2024 | 220,00 | 221,80 | 220,00 | 221,34 | 221,00 | 45.823 |
| 03 gen 2024 | 212,20 | 216,63 | 209,00 | 214,63 | 214,30 | 98.810 |
| 02 gen 2024 | 209,40 | 212,60 | 208,99 | 210,75 | 210,43 | 58.396 |
| 29 dic 2023 | 203,80 | 205,20 | 202,88 | 203,67 | 203,36 | 38.073 |
| 28 dic 2023 | 203,00 | 207,00 | 203,00 | 204,03 | 203,72 | 58.307 |
| 27 dic 2023 | 208,00 | 210,31 | 205,80 | 207,55 | 207,23 | 56.144 |
| 22 dic 2023 | 216,40 | 218,60 | 216,40 | 218,40 | 218,07 | 72.168 |
| 21 dic 2023 | 213,80 | 213,80 | 212,09 | 212,20 | 211,88 | 68.603 |
| 20 dic 2023 | 214,60 | 215,80 | 213,10 | 214,30 | 213,97 | 331.010 |
| 19 dic 2023 | 212,00 | 214,16 | 209,80 | 211,75 | 211,43 | 256.380 |
| 18 dic 2023 | 215,00 | 225,00 | 211,22 | 214,61 | 214,28 | 197.970 |
| 15 dic 2023 | 203,20 | 207,20 | 201,23 | 202,35 | 202,04 | 91.624 |
| *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.