Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.907,42 +366,95 (+0,63%)
Atlas Copco AB (0XXT.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 06:21PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 194,90 | 196,80 | 191,35 | 196,30 | 196,30 | 134.779 |
| 02 mag 2024 | 193,25 | 194,25 | 193,16 | 194,25 | 194,25 | 162.831 |
| 01 mag 2024 | 195,45 | 195,45 | 195,45 | 195,45 | 195,45 | 18.398 |
| 30 apr 2024 | 192,50 | 199,55 | 192,50 | 195,31 | 195,31 | 502.365 |
| 29 apr 2024 | 196,30 | 196,30 | 192,55 | 195,00 | 195,00 | 10.059.859 |
| 26 apr 2024 | 193,10 | 194,05 | 192,15 | 193,50 | 193,50 | 3.957.120 |
| 25 apr 2024 | 192,60 | 192,60 | 186,90 | 188,74 | 188,74 | 553.586 |
| 25 apr 2024 | 1.4 Dividendo | |||||
| 24 apr 2024 | 179,10 | 193,70 | 177,50 | 187,93 | 186,53 | 4.351.189 |
| 23 apr 2024 | 174,95 | 179,15 | 174,95 | 177,76 | 176,44 | 1.331.056 |
| 22 apr 2024 | 181,40 | 181,85 | 176,04 | 180,05 | 178,71 | 11.240.858 |
| 19 apr 2024 | 180,45 | 180,75 | 179,00 | 179,69 | 178,35 | 572.527 |
| 18 apr 2024 | 184,85 | 184,85 | 181,70 | 182,41 | 181,05 | 440.183 |
| 17 apr 2024 | 183,80 | 185,70 | 180,35 | 183,34 | 181,97 | 7.554.941 |
| 16 apr 2024 | 183,35 | 184,50 | 182,20 | 183,37 | 182,01 | 7.040.753 |
| 15 apr 2024 | 184,95 | 188,70 | 184,28 | 186,65 | 185,26 | 11.394.324 |
| 12 apr 2024 | 183,05 | 185,40 | 180,35 | 184,54 | 183,17 | 27.233.569 |
| 11 apr 2024 | 182,60 | 184,85 | 179,95 | 181,45 | 180,09 | 1.426.894 |
| 10 apr 2024 | 182,30 | 184,00 | 180,50 | 183,33 | 181,97 | 4.462.330 |
| 09 apr 2024 | 182,85 | 183,75 | 181,45 | 181,85 | 180,49 | 1.525.824 |
| 08 apr 2024 | 182,55 | 183,80 | 181,65 | 183,06 | 181,70 | 1.010.868 |
| 05 apr 2024 | 178,50 | 181,32 | 177,35 | 179,53 | 178,19 | 787.667 |
| 04 apr 2024 | 180,65 | 182,30 | 180,20 | 180,90 | 179,55 | 5.527.014 |
| 03 apr 2024 | 180,80 | 181,50 | 180,25 | 181,27 | 179,92 | 4.624.772 |
| 02 apr 2024 | 179,70 | 183,40 | 179,35 | 180,03 | 178,69 | 575.994 |
| 28 mar 2024 | 181,05 | 182,81 | 180,35 | 180,80 | 179,45 | 84.238 |
| 27 mar 2024 | 185,95 | 185,95 | 181,35 | 182,20 | 180,84 | 777.809 |
| 26 mar 2024 | 186,00 | 186,25 | 182,95 | 185,73 | 184,34 | 9.047.832 |
| 25 mar 2024 | 187,00 | 187,65 | 185,50 | 186,00 | 184,61 | 835.266 |
| 22 mar 2024 | 185,50 | 187,70 | 184,90 | 187,02 | 185,63 | 4.438.781 |
| 21 mar 2024 | 184,70 | 186,45 | 184,10 | 186,30 | 184,91 | 1.526.272 |
| 20 mar 2024 | 181,75 | 183,65 | 181,00 | 183,38 | 182,02 | 2.997.859 |
| 19 mar 2024 | 181,50 | 183,05 | 180,89 | 181,82 | 180,47 | 941.078 |
| 18 mar 2024 | 184,25 | 184,70 | 181,50 | 182,04 | 180,68 | 2.020.826 |
| 15 mar 2024 | 174,90 | 185,55 | 174,90 | 184,22 | 182,85 | 3.141.453 |
| 14 mar 2024 | 183,40 | 183,75 | 182,35 | 182,79 | 181,43 | 7.255.693 |
| 13 mar 2024 | 183,90 | 185,10 | 181,80 | 182,63 | 181,27 | 1.469.125 |
| 12 mar 2024 | 179,85 | 183,20 | 179,70 | 180,06 | 178,72 | 1.048.909 |
| 11 mar 2024 | 180,35 | 183,65 | 177,70 | 179,10 | 177,76 | 1.584.665 |
| 08 mar 2024 | 181,35 | 184,30 | 181,05 | 183,71 | 182,34 | 887.557 |
| 07 mar 2024 | 181,15 | 181,70 | 178,30 | 180,85 | 179,50 | 1.390.061 |
| 06 mar 2024 | 178,60 | 179,70 | 176,40 | 177,79 | 176,46 | 4.052.758 |
| 05 mar 2024 | 178,90 | 180,25 | 178,10 | 179,41 | 178,07 | 708.987 |
| 04 mar 2024 | 181,30 | 181,70 | 178,70 | 179,45 | 178,11 | 910.077 |
| 01 mar 2024 | 180,95 | 180,95 | 178,90 | 179,42 | 178,08 | 4.375.290 |
| 29 feb 2024 | 180,50 | 181,00 | 178,45 | 180,36 | 179,01 | 2.923.879 |
| 28 feb 2024 | 178,10 | 180,25 | 178,10 | 179,42 | 178,08 | 2.527.009 |
| 27 feb 2024 | 180,90 | 180,90 | 178,30 | 179,17 | 177,83 | 1.408.254 |
| 26 feb 2024 | 178,10 | 180,75 | 176,96 | 179,97 | 178,63 | 6.653.246 |
| 23 feb 2024 | 179,85 | 179,95 | 177,83 | 178,28 | 176,95 | 221.265 |
| 22 feb 2024 | 179,10 | 181,10 | 178,60 | 180,68 | 179,33 | 758.986 |
| 21 feb 2024 | 175,00 | 175,66 | 173,55 | 175,62 | 174,31 | 415.667 |
| 20 feb 2024 | 177,90 | 177,90 | 173,15 | 174,60 | 173,30 | 215.500 |
| 19 feb 2024 | 174,80 | 177,00 | 174,52 | 176,80 | 175,48 | 603.474 |
| 16 feb 2024 | 171,85 | 176,79 | 171,35 | 176,24 | 174,93 | 857.784 |
| 15 feb 2024 | 170,35 | 172,50 | 168,85 | 169,94 | 168,68 | 649.004 |
| 14 feb 2024 | 168,65 | 169,85 | 168,10 | 168,57 | 167,31 | 993.395 |
| 13 feb 2024 | 170,75 | 170,95 | 162,05 | 168,60 | 167,34 | 662.961 |
| 12 feb 2024 | 172,15 | 172,38 | 170,70 | 170,99 | 169,72 | 280.459 |
| 09 feb 2024 | 171,15 | 173,20 | 170,45 | 171,12 | 169,85 | 6.699.032 |
| 08 feb 2024 | 169,00 | 171,05 | 168,20 | 171,05 | 169,78 | 472.806 |
| 07 feb 2024 | 169,40 | 170,45 | 167,40 | 168,73 | 167,48 | 541.702 |
| 06 feb 2024 | 168,45 | 169,80 | 167,05 | 169,32 | 168,06 | 680.866 |
| 05 feb 2024 | 168,85 | 168,95 | 166,60 | 168,11 | 166,86 | 6.139.410 |
| 02 feb 2024 | 170,90 | 171,70 | 168,76 | 171,57 | 170,29 | 4.174.719 |
| 01 feb 2024 | 166,85 | 170,20 | 166,05 | 169,03 | 167,77 | 622.170 |
| 31 gen 2024 | 165,85 | 167,40 | 164,55 | 167,10 | 165,85 | 965.625 |
| 30 gen 2024 | 166,10 | 166,50 | 164,82 | 165,11 | 163,88 | 6.132.803 |
| 29 gen 2024 | 162,95 | 166,50 | 162,25 | 165,83 | 164,59 | 605.845 |
| 26 gen 2024 | 161,25 | 164,85 | 159,80 | 164,77 | 163,54 | 1.483.975 |
| 25 gen 2024 | 171,95 | 173,75 | 162,30 | 165,56 | 164,32 | 2.003.664 |
| 24 gen 2024 | 171,50 | 172,80 | 169,50 | 170,81 | 169,54 | 1.929.649 |
| 23 gen 2024 | 169,55 | 170,05 | 167,30 | 168,55 | 167,29 | 830.551 |
| 22 gen 2024 | 166,75 | 169,35 | 165,70 | 168,75 | 167,49 | 814.618 |
| 19 gen 2024 | 165,25 | 166,40 | 164,05 | 164,45 | 163,22 | 2.548.301 |
| 18 gen 2024 | 163,75 | 165,55 | 163,05 | 164,61 | 163,38 | 2.616.458 |
| 17 gen 2024 | 164,15 | 164,60 | 162,55 | 163,23 | 162,01 | 1.536.469 |
| 16 gen 2024 | 164,50 | 166,95 | 163,70 | 166,53 | 165,29 | 412.544 |
| 15 gen 2024 | 166,60 | 167,10 | 164,85 | 164,97 | 163,74 | 136.477 |
| 12 gen 2024 | 164,25 | 166,50 | 164,25 | 165,32 | 164,09 | 581.198 |
| 11 gen 2024 | 166,25 | 167,25 | 163,50 | 163,85 | 162,63 | 451.963 |
| 10 gen 2024 | 163,10 | 164,85 | 162,10 | 163,75 | 162,53 | 1.430.273 |
| 09 gen 2024 | 164,30 | 164,50 | 161,85 | 164,05 | 162,83 | 896.470 |
| 08 gen 2024 | 162,05 | 163,90 | 161,50 | 163,80 | 162,58 | 769.777 |
| 05 gen 2024 | 165,15 | 165,15 | 161,65 | 161,65 | 160,45 | 304.821 |
| 04 gen 2024 | 167,85 | 167,90 | 164,50 | 166,20 | 164,96 | 344.081 |
| 03 gen 2024 | 170,25 | 170,50 | 167,00 | 170,10 | 168,83 | 1.515.068 |
| 02 gen 2024 | 174,10 | 174,57 | 170,70 | 170,90 | 169,63 | 410.900 |
| 29 dic 2023 | 172,60 | 174,05 | 172,45 | 173,75 | 172,46 | 345.477 |
| 28 dic 2023 | 173,25 | 173,75 | 172,20 | 172,44 | 171,16 | 465.007 |
| 27 dic 2023 | 172,05 | 173,45 | 171,80 | 172,40 | 171,12 | 253.436 |
| 22 dic 2023 | 169,65 | 172,15 | 169,50 | 171,45 | 170,17 | 194.527 |
| 21 dic 2023 | 171,60 | 171,70 | 170,10 | 171,66 | 170,38 | 279.239 |
| 20 dic 2023 | 170,30 | 172,45 | 170,30 | 171,93 | 170,65 | 415.552 |
| 19 dic 2023 | 169,90 | 171,75 | 169,70 | 170,19 | 168,92 | 504.921 |
| 18 dic 2023 | 170,65 | 170,90 | 168,90 | 169,30 | 168,03 | 592.360 |
| 15 dic 2023 | 169,35 | 172,00 | 166,75 | 170,97 | 169,70 | 814.235 |
| 14 dic 2023 | 165,15 | 169,10 | 165,15 | 167,75 | 166,50 | 314.531 |
| 13 dic 2023 | 167,45 | 168,10 | 166,10 | 166,15 | 164,91 | 686.095 |
| 12 dic 2023 | 166,20 | 167,40 | 165,15 | 167,20 | 165,95 | 702.352 |
| *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.