Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.989,12 -1.117,52 (-1,86%)
Instalco AB (publ) (0RP5.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:00PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 38,82 | 39,08 | 38,30 | 38,68 | 38,68 | 21.614 |
| 25 apr 2024 | 38,00 | 39,00 | 37,42 | 37,80 | 37,80 | 4.439.535 |
| 24 apr 2024 | 37,32 | 38,24 | 37,19 | 38,20 | 38,20 | 16.908 |
| 23 apr 2024 | 36,16 | 37,78 | 36,16 | 37,62 | 37,62 | 14.999 |
| 22 apr 2024 | 35,34 | 35,92 | 35,34 | 35,50 | 35,50 | 10.145 |
| 19 apr 2024 | 35,82 | 37,06 | 35,30 | 35,78 | 35,78 | 31.314 |
| 18 apr 2024 | 35,70 | 36,84 | 35,46 | 35,99 | 35,99 | 26.200 |
| 17 apr 2024 | 38,30 | 38,80 | 34,99 | 35,83 | 35,83 | 56.042 |
| 16 apr 2024 | 38,26 | 38,50 | 37,96 | 38,50 | 38,50 | 6.800 |
| 15 apr 2024 | 38,92 | 39,28 | 38,34 | 38,90 | 38,90 | 5.630 |
| 12 apr 2024 | 40,06 | 41,10 | 39,14 | 41,09 | 41,09 | 12.365 |
| 11 apr 2024 | 40,00 | 40,22 | 38,78 | 39,13 | 39,13 | 4.425.039 |
| 10 apr 2024 | 38,60 | 39,70 | 37,80 | 39,15 | 39,15 | 69.968 |
| 09 apr 2024 | 42,46 | 42,78 | 41,62 | 42,21 | 42,21 | 14.526 |
| 08 apr 2024 | 42,66 | 43,64 | 42,66 | 43,24 | 43,24 | 13.032 |
| 05 apr 2024 | 43,30 | 44,12 | 43,06 | 43,17 | 43,17 | 14.170 |
| 04 apr 2024 | 43,62 | 43,90 | 43,02 | 43,15 | 43,15 | 13.490 |
| 03 apr 2024 | 41,96 | 42,90 | 41,96 | 42,60 | 42,60 | 29.785 |
| 02 apr 2024 | 42,50 | 43,72 | 42,47 | 43,54 | 43,54 | 19.026 |
| 28 mar 2024 | 43,14 | 43,14 | 42,28 | 42,28 | 42,28 | 8.626 |
| 27 mar 2024 | 42,72 | 43,78 | 42,52 | 43,23 | 43,23 | 57.977 |
| 26 mar 2024 | 42,52 | 43,20 | 41,86 | 42,76 | 42,76 | 10.340 |
| 25 mar 2024 | 41,78 | 42,66 | 41,78 | 42,44 | 42,44 | 4.260 |
| 22 mar 2024 | 41,58 | 42,60 | 40,90 | 42,09 | 42,09 | 30.038 |
| 21 mar 2024 | 40,56 | 41,22 | 39,78 | 40,25 | 40,25 | 15.337 |
| 20 mar 2024 | 38,42 | 39,04 | 38,42 | 38,85 | 38,85 | 34.500 |
| 19 mar 2024 | 38,16 | 38,54 | 37,62 | 38,16 | 38,16 | 35.163 |
| 18 mar 2024 | 38,72 | 38,74 | 37,70 | 38,74 | 38,74 | 12.934 |
| 15 mar 2024 | 39,60 | 39,60 | 39,20 | 39,34 | 39,34 | 13.830 |
| 14 mar 2024 | 38,96 | 39,30 | 38,94 | 39,08 | 39,08 | 16.838 |
| 13 mar 2024 | 39,16 | 39,16 | 38,96 | 39,03 | 39,03 | 9.861 |
| 12 mar 2024 | 39,02 | 39,12 | 38,54 | 38,86 | 38,86 | 3.179 |
| 11 mar 2024 | 38,30 | 38,60 | 38,10 | 38,26 | 38,26 | 96.081 |
| 08 mar 2024 | 37,76 | 38,52 | 37,75 | 38,52 | 38,52 | 18.947 |
| 07 mar 2024 | 36,46 | 37,50 | 36,46 | 37,18 | 37,18 | 31.467 |
| 06 mar 2024 | 36,30 | 36,82 | 36,22 | 36,76 | 36,76 | 8.698 |
| 05 mar 2024 | 36,30 | 37,04 | 36,16 | 36,53 | 36,53 | 28.479 |
| 04 mar 2024 | 37,14 | 37,22 | 35,92 | 37,00 | 37,00 | 4.122 |
| 01 mar 2024 | 37,70 | 37,92 | 37,16 | 37,35 | 37,35 | 13.748 |
| 29 feb 2024 | 39,02 | 39,28 | 37,70 | 37,74 | 37,74 | 23.103 |
| 28 feb 2024 | 39,06 | 39,30 | 38,78 | 38,99 | 38,99 | 27.604 |
| 27 feb 2024 | 39,54 | 39,92 | 38,90 | 39,58 | 39,58 | 15.133 |
| 26 feb 2024 | 38,10 | 39,38 | 38,10 | 38,75 | 38,75 | 19.872 |
| 23 feb 2024 | 39,02 | 39,02 | 38,38 | 38,90 | 38,90 | 5.162 |
| 22 feb 2024 | 39,10 | 39,20 | 38,82 | 38,98 | 38,98 | 8.555 |
| 21 feb 2024 | 38,84 | 39,02 | 38,34 | 38,66 | 38,66 | 5.099 |
| 20 feb 2024 | 39,94 | 39,96 | 38,90 | 39,94 | 39,94 | 11.558 |
| 19 feb 2024 | 40,90 | 40,90 | 38,98 | 39,42 | 39,42 | 31.957 |
| 16 feb 2024 | 39,88 | 41,20 | 39,62 | 41,14 | 41,14 | 12.954 |
| 15 feb 2024 | 38,82 | 39,80 | 38,82 | 39,40 | 39,40 | 13.560 |
| 14 feb 2024 | 40,68 | 40,78 | 40,24 | 40,28 | 40,28 | 11.278 |
| 13 feb 2024 | 40,46 | 40,58 | 39,67 | 39,94 | 39,94 | 20.533 |
| 12 feb 2024 | 41,40 | 41,40 | 40,10 | 40,54 | 40,54 | 28.164 |
| 09 feb 2024 | 40,52 | 40,60 | 39,94 | 40,52 | 40,52 | 9.958 |
| 08 feb 2024 | 41,30 | 41,56 | 40,42 | 40,44 | 40,44 | 85.043 |
| 07 feb 2024 | 39,36 | 40,48 | 39,36 | 40,42 | 40,42 | 27.694 |
| 06 feb 2024 | 39,44 | 40,60 | 38,52 | 39,90 | 39,90 | 50.032 |
| 05 feb 2024 | 41,26 | 41,26 | 37,78 | 38,74 | 38,74 | 103.562 |
| 02 feb 2024 | 43,22 | 43,22 | 41,60 | 42,72 | 42,72 | 4.613 |
| 01 feb 2024 | 42,44 | 42,64 | 41,24 | 42,34 | 42,34 | 9.418 |
| 31 gen 2024 | 40,10 | 42,00 | 40,10 | 41,00 | 41,00 | 19.113 |
| 30 gen 2024 | 42,40 | 42,78 | 42,10 | 42,25 | 42,25 | 1.740 |
| 29 gen 2024 | 40,68 | 41,14 | 40,16 | 41,14 | 41,14 | 38.176 |
| 26 gen 2024 | 41,36 | 41,36 | 41,02 | 41,04 | 41,04 | 36.399 |
| 25 gen 2024 | 40,28 | 41,04 | 40,04 | 40,69 | 40,69 | 5.687 |
| 24 gen 2024 | 41,06 | 41,74 | 40,48 | 40,82 | 40,82 | 77.988 |
| 23 gen 2024 | 41,34 | 41,80 | 39,90 | 39,90 | 39,90 | 22.907 |
| 22 gen 2024 | 39,88 | 40,32 | 39,56 | 39,92 | 39,92 | 12.579 |
| 19 gen 2024 | 41,92 | 42,64 | 39,38 | 41,95 | 41,95 | 29.194 |
| 18 gen 2024 | 41,80 | 42,84 | 41,68 | 42,49 | 42,49 | 20.298 |
| 17 gen 2024 | 42,32 | 42,86 | 41,32 | 41,53 | 41,53 | 688.623 |
| 16 gen 2024 | 44,42 | 44,48 | 43,30 | 43,50 | 43,50 | 10.979 |
| 15 gen 2024 | 44,60 | 45,02 | 43,40 | 44,80 | 44,80 | 34.079 |
| 12 gen 2024 | 43,04 | 43,50 | 41,74 | 43,40 | 43,40 | 37.230 |
| 11 gen 2024 | 40,32 | 42,42 | 40,32 | 41,74 | 41,74 | 10.876 |
| 10 gen 2024 | 41,34 | 41,34 | 40,42 | 40,99 | 40,99 | 9.765 |
| 09 gen 2024 | 41,62 | 41,82 | 41,16 | 41,36 | 41,36 | 64.123 |
| 08 gen 2024 | 40,44 | 41,06 | 39,80 | 40,84 | 40,84 | 19.470 |
| 05 gen 2024 | 40,18 | 40,18 | 39,64 | 40,06 | 40,06 | 1.645 |
| 04 gen 2024 | 40,44 | 40,52 | 39,60 | 40,25 | 40,25 | 27.774 |
| 03 gen 2024 | 39,58 | 40,02 | 39,04 | 39,32 | 39,32 | 20.979 |
| 02 gen 2024 | 40,02 | 41,00 | 39,92 | 40,02 | 40,02 | 14.611 |
| 29 dic 2023 | 41,20 | 41,50 | 40,80 | 41,09 | 41,09 | 17.755 |
| 28 dic 2023 | 41,30 | 41,52 | 41,06 | 41,41 | 41,41 | 23.874 |
| 27 dic 2023 | 40,94 | 41,22 | 40,52 | 41,05 | 41,05 | 26.028 |
| 22 dic 2023 | 41,04 | 41,04 | 40,16 | 40,27 | 40,27 | 48.781 |
| 21 dic 2023 | 40,76 | 41,08 | 40,62 | 40,82 | 40,82 | 22.846 |
| 20 dic 2023 | 41,96 | 42,20 | 41,06 | 41,67 | 41,67 | 14.219 |
| 19 dic 2023 | 41,38 | 42,64 | 41,38 | 41,51 | 41,51 | 13.562 |
| 18 dic 2023 | 41,18 | 41,30 | 40,66 | 41,02 | 41,02 | 21.081 |
| 15 dic 2023 | 41,36 | 42,18 | 41,04 | 41,52 | 41,52 | 33.439 |
| 14 dic 2023 | 39,20 | 41,08 | 38,00 | 40,94 | 40,94 | 76.668 |
| 13 dic 2023 | 37,56 | 37,62 | 37,04 | 37,35 | 37,35 | 13.846 |
| 12 dic 2023 | 38,00 | 38,10 | 37,46 | 37,46 | 37,46 | 7.827 |
| 11 dic 2023 | 37,46 | 38,10 | 37,26 | 37,91 | 37,91 | 20.793 |
| 08 dic 2023 | 37,78 | 38,28 | 37,55 | 38,20 | 38,20 | 7.021 |
| 07 dic 2023 | 36,72 | 37,40 | 36,26 | 36,34 | 36,34 | 31.827 |
| 06 dic 2023 | 35,96 | 36,72 | 35,73 | 36,60 | 36,60 | 18.573 |
| 05 dic 2023 | 34,78 | 36,86 | 33,92 | 36,04 | 36,04 | 28.059 |
| 04 dic 2023 | 34,34 | 34,34 | 33,56 | 33,76 | 33,76 | 13.617 |
| *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.