Italia markets close in 52 minutes
FTSE MIB
34.522,87 +62,35 (+0,18%) Dow Jones
39.423,64 -247,40 (-0,62%) Nasdaq
16.917,79 +116,24 (+0,69%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,97 +0,40 (+0,52%) Bitcoin EUR
62.654,49 -1.750,55 (-2,72%)
Epiroc AB (0YSU.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 06:28PM BST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 229,90 | 230,40 | 225,40 | 225,40 | 225,40 | 516.592 |
| 21 mag 2024 | 230,30 | 231,00 | 228,00 | 230,20 | 230,20 | 137.187 |
| 20 mag 2024 | 219,10 | 232,10 | 218,90 | 232,10 | 232,10 | 527.855 |
| 17 mag 2024 | 215,10 | 218,20 | 214,20 | 217,70 | 217,70 | 8.478 |
| 16 mag 2024 | 216,60 | 218,40 | 214,90 | 218,40 | 218,40 | 837.125 |
| 15 mag 2024 | 217,10 | 219,20 | 215,60 | 218,10 | 218,10 | 23.310 |
| 15 mag 2024 | 1.9 Dividendo | |||||
| 14 mag 2024 | 218,50 | 218,50 | 215,10 | 216,06 | 214,16 | 27.751 |
| 13 mag 2024 | 218,20 | 218,70 | 216,20 | 216,40 | 214,50 | 17.069 |
| 10 mag 2024 | 216,20 | 218,30 | 215,20 | 216,96 | 215,06 | 1.033.128 |
| 09 mag 2024 | 214,35 | 214,35 | 214,35 | 214,35 | 212,46 | - |
| 08 mag 2024 | 211,00 | 214,60 | 210,80 | 214,35 | 212,46 | 109.247 |
| 07 mag 2024 | 207,00 | 211,70 | 206,00 | 207,50 | 205,68 | 1.691.974 |
| 03 mag 2024 | 204,80 | 206,40 | 204,50 | 205,21 | 203,40 | 279.489 |
| 02 mag 2024 | 204,50 | 206,30 | 206,30 | 206,30 | 204,49 | 1.064.212 |
| 01 mag 2024 | 206,80 | 206,80 | 206,80 | 206,80 | 204,98 | - |
| 30 apr 2024 | 207,10 | 207,70 | 205,20 | 206,80 | 204,98 | 3.348.454 |
| 29 apr 2024 | 205,40 | 208,00 | 204,20 | 206,50 | 204,68 | 10.739 |
| 26 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 25 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 24 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 23 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 22 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 19 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 18 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 17 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 16 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 15 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 12 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 11 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 10 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 09 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 08 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 05 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 04 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 03 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 02 apr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 28 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 27 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 26 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 25 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 22 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 21 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 20 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 19 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 18 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 15 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 14 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 13 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 12 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 11 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 08 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 07 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 06 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 05 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 04 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 01 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 29 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 28 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 27 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 26 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 23 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 22 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 21 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 20 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 19 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 16 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 15 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 14 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 13 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 12 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 09 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 08 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 07 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 06 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 05 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 02 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 01 feb 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 31 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 30 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 29 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 26 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 25 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 24 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 23 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 22 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 19 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 18 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 17 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 16 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 15 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 12 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 11 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 10 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 09 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 08 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 05 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 04 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 03 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| 02 gen 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,54 | - |
| *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.