Italia markets open in 2 hours 24 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.060,87 -8,81 (-0,02%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.441,33 +3.835,61 (+6,23%) CMC Crypto 200
1.528,94 +174,52 (+12,89%)
International Petroleum Corporation (0V1L.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 03:08PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 142,60 | 144,80 | 143,50 | 142,60 | 142,60 | 1.243 |
| 17 mag 2024 | 139,50 | 142,00 | 138,80 | 142,10 | 142,10 | 522 |
| 16 mag 2024 | 147,75 | 141,60 | 139,90 | 140,70 | 140,70 | 16.956 |
| 15 mag 2024 | 149,90 | 149,30 | 148,20 | 147,60 | 147,60 | 1.276 |
| 14 mag 2024 | 149,95 | 149,90 | 148,50 | 150,40 | 150,40 | 2.136 |
| 13 mag 2024 | 144,95 | 144,80 | 144,30 | 148,75 | 148,75 | 637 |
| 10 mag 2024 | 144,45 | 149,60 | 143,90 | 145,70 | 145,70 | 5.100 |
| 09 mag 2024 | 142,15 | 142,15 | 142,15 | 142,15 | 142,15 | - |
| 08 mag 2024 | 137,05 | 141,90 | 140,00 | 142,15 | 142,15 | 710 |
| 07 mag 2024 | 137,55 | 142,50 | 135,70 | 137,90 | 137,90 | 8.010 |
| 03 mag 2024 | 135,50 | 135,20 | 133,30 | 134,80 | 134,80 | 1.610 |
| 02 mag 2024 | 135,05 | 141,70 | 133,50 | 136,70 | 136,70 | 3.259 |
| 01 mag 2024 | 139,50 | 139,50 | 139,50 | 139,50 | 139,50 | - |
| 30 apr 2024 | 143,30 | 142,60 | 141,60 | 139,50 | 139,50 | 702 |
| 29 apr 2024 | 139,70 | 143,90 | 141,70 | 142,25 | 142,25 | 1.077 |
| 26 apr 2024 | 138,90 | 141,40 | 140,80 | 141,20 | 141,20 | 3.310 |
| 25 apr 2024 | 138,50 | 139,51 | 138,90 | 138,85 | 138,85 | 2.090 |
| 24 apr 2024 | 138,60 | 139,50 | 137,10 | 138,75 | 138,75 | 5.239 |
| 23 apr 2024 | 138,60 | 136,60 | 136,00 | 136,35 | 136,35 | 3.811 |
| 22 apr 2024 | 138,30 | 137,51 | 135,70 | 136,90 | 136,90 | 848.155 |
| 19 apr 2024 | 137,30 | 138,50 | 135,40 | 138,45 | 138,45 | 6.063 |
| 18 apr 2024 | 140,30 | 139,30 | 135,50 | 138,30 | 138,30 | 14.656 |
| 17 apr 2024 | 140,80 | 142,60 | 141,60 | 142,10 | 142,10 | 990 |
| 16 apr 2024 | 138,80 | 141,00 | 139,10 | 139,95 | 139,95 | 6.299 |
| 15 apr 2024 | 140,05 | 141,50 | 139,50 | 140,40 | 140,40 | 6.340 |
| 12 apr 2024 | 141,50 | 143,83 | 142,40 | 143,20 | 143,20 | 2.509 |
| 11 apr 2024 | 135,55 | 140,00 | 138,70 | 139,90 | 139,90 | 2.867 |
| 10 apr 2024 | 133,65 | 136,80 | 134,40 | 135,65 | 135,65 | 4.152 |
| 09 apr 2024 | 131,75 | 136,00 | 132,40 | 133,45 | 133,45 | 251.373 |
| 08 apr 2024 | 130,85 | 132,22 | 129,70 | 132,10 | 132,10 | 124.424 |
| 05 apr 2024 | 128,35 | 132,00 | 129,80 | 130,20 | 130,20 | 15.533 |
| 04 apr 2024 | 130,05 | 129,95 | 129,70 | 129,55 | 129,55 | 1.569 |
| 03 apr 2024 | 130,05 | 130,49 | 129,40 | 130,10 | 130,10 | 5.575 |
| 02 apr 2024 | 128,35 | 130,30 | 127,30 | 129,00 | 129,00 | 61.991 |
| 28 mar 2024 | 123,78 | 127,30 | 125,00 | 126,60 | 126,60 | 15.558 |
| 27 mar 2024 | 125,57 | 125,20 | 124,15 | 124,43 | 124,43 | 2.768 |
| 26 mar 2024 | 125,65 | 125,60 | 124,90 | 125,07 | 125,07 | 2.134 |
| 25 mar 2024 | 124,95 | 127,00 | 124,33 | 125,60 | 125,60 | 3.376 |
| 22 mar 2024 | 122,32 | 124,06 | 123,11 | 124,32 | 124,32 | 3.797 |
| 21 mar 2024 | 121,43 | 125,65 | 123,50 | 123,43 | 123,43 | 7.535 |
| 20 mar 2024 | 121,53 | 125,40 | 123,44 | 123,57 | 123,57 | 3.552 |
| 19 mar 2024 | 118,22 | 124,54 | 122,55 | 124,03 | 124,03 | 6.551 |
| 18 mar 2024 | 117,38 | 123,10 | 122,45 | 123,40 | 123,40 | 3.993 |
| 15 mar 2024 | 117,55 | 123,25 | 119,90 | 121,30 | 121,30 | 6.043 |
| 14 mar 2024 | 116,43 | 119,55 | 118,60 | 119,55 | 119,55 | 4.790 |
| 13 mar 2024 | 113,10 | 117,61 | 113,95 | 117,18 | 117,18 | 4.885 |
| 12 mar 2024 | 112,93 | 115,15 | 113,85 | 114,18 | 114,18 | 119.669 |
| 11 mar 2024 | 113,70 | 113,85 | 112,85 | 113,30 | 113,30 | 3.563 |
| 08 mar 2024 | 117,85 | 117,55 | 115,31 | 115,15 | 115,15 | 1.427 |
| 07 mar 2024 | 114,13 | 117,65 | 116,55 | 117,88 | 117,88 | 4.606 |
| 06 mar 2024 | 113,40 | 116,04 | 114,35 | 116,70 | 116,70 | 4.440 |
| 05 mar 2024 | 111,88 | 114,70 | 113,25 | 114,05 | 114,05 | 4.321 |
| 04 mar 2024 | 109,32 | 116,20 | 112,40 | 114,25 | 114,25 | 16.804 |
| 01 mar 2024 | 107,13 | 111,99 | 108,10 | 112,75 | 112,75 | 10.554 |
| 29 feb 2024 | 107,00 | 109,25 | 107,95 | 109,15 | 109,15 | 2.360 |
| 28 feb 2024 | 107,88 | 109,55 | 108,20 | 108,80 | 108,80 | 26.091 |
| 27 feb 2024 | 107,63 | 109,50 | 108,05 | 108,35 | 108,35 | 404.419 |
| 26 feb 2024 | 110,70 | 109,65 | 107,44 | 107,50 | 107,50 | 6.164 |
| 23 feb 2024 | 114,55 | 116,00 | 111,11 | 111,13 | 111,13 | 8.054 |
| 22 feb 2024 | 114,22 | 115,65 | 113,55 | 115,38 | 115,38 | 3.076 |
| 21 feb 2024 | 114,72 | 115,21 | 112,55 | 114,90 | 114,90 | 112.538 |
| 20 feb 2024 | 115,13 | 117,40 | 113,55 | 113,55 | 113,55 | 5.050 |
| 19 feb 2024 | 119,20 | 119,40 | 117,00 | 119,20 | 119,20 | 31.220 |
| 16 feb 2024 | 116,07 | 120,75 | 119,90 | 120,00 | 120,00 | 12.236 |
| 15 feb 2024 | 114,93 | 119,76 | 117,90 | 119,63 | 119,63 | 3.691 |
| 14 feb 2024 | 115,45 | 119,75 | 118,60 | 119,68 | 119,68 | 8.770 |
| 13 feb 2024 | 113,18 | 118,60 | 115,85 | 118,45 | 118,45 | 56.667 |
| 12 feb 2024 | 113,22 | 115,70 | 111,00 | 115,18 | 115,18 | 7.723 |
| 09 feb 2024 | 111,30 | 112,75 | 111,60 | 112,40 | 112,40 | 7.036 |
| 08 feb 2024 | 108,07 | 111,95 | 107,20 | 112,18 | 112,18 | 6.699 |
| 07 feb 2024 | 110,18 | 109,45 | 107,30 | 108,70 | 108,70 | 7.737 |
| 06 feb 2024 | 110,97 | 110,16 | 104,20 | 111,60 | 111,60 | 354.793 |
| 05 feb 2024 | 114,15 | 112,70 | 110,85 | 111,18 | 111,18 | 10.690 |
| 02 feb 2024 | 116,93 | 114,10 | 112,30 | 112,93 | 112,93 | 5.841 |
| 01 feb 2024 | 117,07 | 117,75 | 115,65 | 116,25 | 116,25 | 5.949 |
| 31 gen 2024 | 116,97 | 115,85 | 115,45 | 115,18 | 115,18 | 3.189 |
| 30 gen 2024 | 117,18 | 116,01 | 113,60 | 115,30 | 115,30 | 30.313 |
| 29 gen 2024 | 117,63 | 117,95 | 115,46 | 115,40 | 115,40 | 6.147 |
| 26 gen 2024 | 116,95 | 116,16 | 116,16 | 116,10 | 116,10 | 1.718 |
| 25 gen 2024 | 116,22 | 117,05 | 116,51 | 116,38 | 116,38 | 3.079 |
| 24 gen 2024 | 113,80 | 116,01 | 115,60 | 116,03 | 116,03 | 1.244 |
| 23 gen 2024 | 113,60 | 115,50 | 114,25 | 114,72 | 114,72 | 4.057 |
| 22 gen 2024 | 113,53 | 114,07 | 113,76 | 114,00 | 114,00 | 2.913 |
| 19 gen 2024 | 114,47 | 114,85 | 113,50 | 113,72 | 113,72 | 12.637 |
| 18 gen 2024 | 114,10 | 114,40 | 112,25 | 113,57 | 113,57 | 22.600 |
| 17 gen 2024 | 113,95 | 113,10 | 111,85 | 111,97 | 111,97 | 17.833 |
| 16 gen 2024 | 119,03 | 116,15 | 114,06 | 115,40 | 115,40 | 20.633 |
| 15 gen 2024 | 116,93 | 118,45 | 115,90 | 116,38 | 116,38 | 9.482 |
| 12 gen 2024 | 114,28 | 119,20 | 116,80 | 116,80 | 116,80 | 1.544 |
| 11 gen 2024 | 113,68 | 115,20 | 113,55 | 114,57 | 114,57 | 8.256 |
| 10 gen 2024 | 118,63 | 116,15 | 115,00 | 115,68 | 115,68 | 10.642 |
| 09 gen 2024 | 118,80 | 116,60 | 115,00 | 116,32 | 116,32 | 116.869 |
| 08 gen 2024 | 121,97 | 118,05 | 114,35 | 115,03 | 115,03 | 16.004 |
| 05 gen 2024 | 118,10 | 118,85 | 117,35 | 119,47 | 119,47 | 2.884 |
| 04 gen 2024 | 121,68 | 122,30 | 119,25 | 118,47 | 118,47 | 13.851 |
| 03 gen 2024 | 114,70 | 121,25 | 116,70 | 119,60 | 119,60 | 19.842 |
| 02 gen 2024 | 114,72 | 122,95 | 120,70 | 121,13 | 121,13 | 15.045 |
| 29 dic 2023 | 112,68 | 122,30 | 121,10 | 121,35 | 121,35 | 6.154 |
| 28 dic 2023 | 114,60 | 125,35 | 122,65 | 121,68 | 121,68 | 4.674 |
| 27 dic 2023 | 113,28 | 128,26 | 125,35 | 124,95 | 124,95 | 3.738 |
| *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.