Italia markets closed
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0852 -0,0022 (-0,21%) BTC-EUR
20.986,09 -1.105,21 (-5,00%) CMC Crypto 200
514,97 -22,91 (-4,26%)
Investor AB (publ) (IVSBF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:48PM EST
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 gen 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 200 |
| 26 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 25 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 24 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 4.100 |
| 23 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 20 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 1.000 |
| 19 gen 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 18 gen 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 17 gen 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | 4.600 |
| 13 gen 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | 1.000 |
| 12 gen 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | 300 |
| 11 gen 2023 | 19,43 | 19,51 | 19,43 | 19,51 | 19,51 | 1.000 |
| 10 gen 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 8.100 |
| 09 gen 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 06 gen 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 400 |
| 05 gen 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 04 gen 2023 | 18,45 | 18,45 | 18,35 | 18,35 | 18,35 | 9.800 |
| 03 gen 2023 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 30 dic 2022 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 29 dic 2022 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | 1.000 |
| 28 dic 2022 | 18,25 | 18,25 | 17,88 | 18,08 | 18,08 | 23.800 |
| 27 dic 2022 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | 100 |
| 23 dic 2022 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 22 dic 2022 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 21 dic 2022 | 18,40 | 18,40 | 17,77 | 17,80 | 17,80 | 27.300 |
| 20 dic 2022 | 17,53 | 18,29 | 17,53 | 18,29 | 18,29 | 3.500 |
| 19 dic 2022 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | 100 |
| 16 dic 2022 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | 100 |
| 15 dic 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 14 dic 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 1.000 |
| 13 dic 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 300 |
| 12 dic 2022 | 18,75 | 18,76 | 18,75 | 18,76 | 18,76 | 2.000 |
| 09 dic 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 08 dic 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 07 dic 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 06 dic 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 1.100 |
| 05 dic 2022 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 02 dic 2022 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | 100 |
| 01 dic 2022 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 1.000 |
| 30 nov 2022 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | 1.000 |
| 29 nov 2022 | 18,11 | 18,25 | 18,11 | 18,25 | 18,25 | 4.500 |
| 28 nov 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 25 nov 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 23 nov 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 22 nov 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | 1.000 |
| 21 nov 2022 | 17,83 | 18,07 | 17,83 | 18,07 | 18,07 | 1.100 |
| 18 nov 2022 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 17 nov 2022 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 16 nov 2022 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 100 |
| 15 nov 2022 | 18,35 | 18,35 | 18,10 | 18,10 | 18,10 | 21.900 |
| 14 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 1.000 |
| 11 nov 2022 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 10 nov 2022 | 17,63 | 17,70 | 17,63 | 17,70 | 17,70 | 500 |
| 09 nov 2022 | 16,59 | 16,60 | 16,59 | 16,60 | 16,60 | 1.000 |
| 08 nov 2022 | 16,60 | 17,23 | 16,60 | 17,23 | 17,23 | 600 |
| 07 nov 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 300 |
| 04 nov 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 03 nov 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 02 nov 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 1.100 |
| 01 nov 2022 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 31 ott 2022 | 16,28 | 16,28 | 15,60 | 15,60 | 15,60 | 1.500 |
| 28 ott 2022 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | 4.000 |
| 27 ott 2022 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 26 ott 2022 | 16,51 | 16,51 | 16,01 | 16,01 | 16,01 | 1.300 |
| 25 ott 2022 | 15,60 | 16,70 | 15,60 | 16,61 | 16,61 | 1.800 |
| 24 ott 2022 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | 600 |
| 21 ott 2022 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 20 ott 2022 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | 500 |
| 19 ott 2022 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | 1.400 |
| 18 ott 2022 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | 1.700 |
| 17 ott 2022 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 2.400 |
| 14 ott 2022 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | 800 |
| 13 ott 2022 | 14,35 | 14,61 | 14,35 | 14,48 | 14,48 | 25.700 |
| 12 ott 2022 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | 21.200 |
| 11 ott 2022 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 500 |
| 10 ott 2022 | 14,20 | 14,20 | 14,10 | 14,10 | 14,10 | 3.200 |
| 07 ott 2022 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 700 |
| 06 ott 2022 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 05 ott 2022 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 14.900 |
| 04 ott 2022 | 15,02 | 15,79 | 15,02 | 15,79 | 15,79 | 300 |
| 03 ott 2022 | 14,65 | 14,90 | 14,65 | 14,70 | 14,70 | 28.100 |
| 30 set 2022 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 100 |
| 29 set 2022 | 14,19 | 14,29 | 13,46 | 13,46 | 13,46 | 3.600 |
| 28 set 2022 | 14,57 | 14,80 | 14,25 | 14,80 | 14,80 | 7.200 |
| 27 set 2022 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 26 set 2022 | 14,09 | 14,28 | 14,09 | 14,28 | 14,28 | 51.800 |
| 23 set 2022 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 300 |
| 22 set 2022 | 15,00 | 15,00 | 14,90 | 14,90 | 14,90 | 2.000 |
| 21 set 2022 | 14,66 | 15,10 | 14,66 | 15,10 | 15,10 | 1.500 |
| 20 set 2022 | 15,15 | 15,29 | 15,15 | 15,29 | 15,29 | 2.700 |
| 19 set 2022 | 14,94 | 15,02 | 14,94 | 15,02 | 15,02 | 1.100 |
| 16 set 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 700 |
| 15 set 2022 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | 2.000 |
| 14 set 2022 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | 800 |
| 13 set 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 12 set 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 7.800 |
| 09 set 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 500 |
| 08 set 2022 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 16.200 |
| 07 set 2022 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 10.000 |
| 06 set 2022 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
