Italia markets close in 2 hours 13 minutes
FTSE MIB
34.204,51 +479,69 (+1,42%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,30 -0,60 (-0,73%) Bitcoin EUR
61.994,59 -20,21 (-0,03%)
Investor AB (publ) (IVSBF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:43AM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 400 |
| 19 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 500 |
| 18 apr 2024 | 24,00 | 24,00 | 23,90 | 23,90 | 23,90 | 500 |
| 17 apr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | 300 |
| 16 apr 2024 | 23,72 | 23,72 | 23,04 | 23,26 | 23,26 | 2.700 |
| 15 apr 2024 | 24,05 | 24,05 | 23,84 | 23,84 | 23,84 | 31.900 |
| 12 apr 2024 | 23,88 | 24,03 | 23,88 | 24,03 | 24,03 | 1.900 |
| 11 apr 2024 | 24,31 | 24,40 | 24,19 | 24,40 | 24,40 | 1.800 |
| 10 apr 2024 | 24,43 | 24,52 | 24,03 | 24,03 | 24,03 | 35.500 |
| 09 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 08 apr 2024 | 24,80 | 24,90 | 23,88 | 24,85 | 24,85 | 83.900 |
| 05 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 04 apr 2024 | 25,45 | 25,50 | 25,22 | 25,22 | 25,22 | 7.100 |
| 03 apr 2024 | 25,46 | 25,46 | 25,19 | 25,19 | 25,19 | 1.100 |
| 02 apr 2024 | 25,15 | 25,16 | 25,15 | 25,16 | 25,16 | 15.300 |
| 01 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | 5.000 |
| 28 mar 2024 | 25,35 | 25,38 | 25,25 | 25,25 | 25,25 | 1.500 |
| 27 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 26 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 25 mar 2024 | 25,56 | 25,56 | 25,28 | 25,50 | 25,50 | 4.400 |
| 22 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 21 mar 2024 | 25,38 | 25,54 | 25,38 | 25,54 | 25,54 | 500 |
| 20 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 19 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | 59.500 |
| 18 mar 2024 | 24,80 | 25,23 | 24,80 | 25,23 | 25,23 | 14.200 |
| 15 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 14 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 94.600 |
| 13 mar 2024 | 26,15 | 26,60 | 25,85 | 26,60 | 26,60 | 5.500 |
| 12 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | 28.700 |
| 11 mar 2024 | 25,60 | 25,70 | 25,60 | 25,70 | 25,70 | 2.800 |
| 08 mar 2024 | 25,66 | 25,66 | 25,55 | 25,60 | 25,60 | 1.600 |
| 07 mar 2024 | 25,35 | 25,75 | 25,35 | 25,38 | 25,38 | 1.300 |
| 06 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | 400 |
| 05 mar 2024 | 24,29 | 25,04 | 24,29 | 25,04 | 25,04 | 2.400 |
| 04 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | 9.300 |
| 01 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | 500 |
| 29 feb 2024 | 24,85 | 25,18 | 24,85 | 25,18 | 25,18 | 1.700 |
| 28 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 27 feb 2024 | 25,06 | 25,06 | 24,83 | 24,83 | 24,83 | 800 |
| 26 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | 700 |
| 23 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 900 |
| 22 feb 2024 | 25,11 | 25,11 | 24,60 | 24,60 | 24,60 | 600 |
| 21 feb 2024 | 24,59 | 24,59 | 24,14 | 24,14 | 24,14 | 400 |
| 20 feb 2024 | 24,51 | 24,63 | 24,51 | 24,63 | 24,63 | 56.700 |
| 16 feb 2024 | 24,09 | 24,55 | 24,09 | 24,15 | 24,15 | 4.000 |
| 15 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 5.200 |
| 14 feb 2024 | 23,75 | 23,75 | 23,48 | 23,49 | 23,49 | 1.600 |
| 13 feb 2024 | 23,62 | 23,64 | 23,18 | 23,25 | 23,25 | 2.500 |
| 12 feb 2024 | 23,66 | 23,75 | 23,66 | 23,75 | 23,75 | 600 |
| 09 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 08 feb 2024 | 23,63 | 23,63 | 23,36 | 23,36 | 23,36 | 4.800 |
| 07 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 600 |
| 06 feb 2024 | 23,25 | 23,30 | 23,25 | 23,30 | 23,30 | 1.800 |
| 05 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | 700 |
| 02 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 01 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | 1.400 |
| 31 gen 2024 | 23,66 | 23,67 | 23,66 | 23,67 | 23,67 | 400 |
| 30 gen 2024 | 23,32 | 23,59 | 23,32 | 23,59 | 23,59 | 600 |
| 29 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 26 gen 2024 | 23,17 | 23,17 | 23,03 | 23,03 | 23,03 | 8.600 |
| 25 gen 2024 | 22,92 | 23,00 | 22,80 | 22,80 | 22,80 | 10.300 |
| 24 gen 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | 200 |
| 23 gen 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | 300 |
| 22 gen 2024 | 22,77 | 22,77 | 22,44 | 22,44 | 22,44 | 4.600 |
| 19 gen 2024 | 21,60 | 21,83 | 21,60 | 21,83 | 21,83 | 1.400 |
| 18 gen 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | 10.000 |
| 17 gen 2024 | 21,52 | 21,62 | 21,52 | 21,60 | 21,60 | 54.600 |
| 16 gen 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 12 gen 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 11 gen 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | 1.000 |
| 10 gen 2024 | 22,19 | 22,42 | 22,13 | 22,41 | 22,41 | 32.600 |
| 09 gen 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 08 gen 2024 | 22,66 | 22,66 | 22,62 | 22,62 | 22,62 | 600 |
| 05 gen 2024 | 22,00 | 22,16 | 22,00 | 22,16 | 22,16 | 11.400 |
| 04 gen 2024 | 22,25 | 22,52 | 22,25 | 22,52 | 22,52 | 9.800 |
| 03 gen 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | 600 |
| 02 gen 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 29 dic 2023 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 28 dic 2023 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | 1.200 |
| 27 dic 2023 | 23,18 | 23,19 | 23,15 | 23,15 | 23,15 | 5.500 |
| 26 dic 2023 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 22 dic 2023 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | 200 |
| 21 dic 2023 | 22,26 | 23,09 | 22,24 | 22,24 | 22,24 | 5.000 |
| 20 dic 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | 35.400 |
| 19 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 300 |
| 18 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 12.500 |
| 15 dic 2023 | 22,61 | 22,61 | 21,86 | 22,00 | 22,00 | 13.700 |
| 14 dic 2023 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 13 dic 2023 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 12 dic 2023 | 21,70 | 21,70 | 21,49 | 21,49 | 21,49 | 600 |
| 11 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 08 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 07 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | 800 |
| 06 dic 2023 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | 2.200 |
| 05 dic 2023 | 21,02 | 21,02 | 21,00 | 21,00 | 21,00 | 1.600 |
| 04 dic 2023 | 20,82 | 20,87 | 20,82 | 20,87 | 20,87 | 700 |
| 01 dic 2023 | 21,00 | 21,00 | 20,36 | 20,67 | 20,67 | 12.100 |
| 30 nov 2023 | 20,47 | 20,47 | 20,20 | 20,20 | 20,20 | 500 |
| 29 nov 2023 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 28 nov 2023 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| *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.