Italia markets closed
Dow Jones
39.847,43 +289,32 (+0,73%) Nasdaq
16.732,79 +221,61 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%) CMC Crypto 200
1.373,46 +105,51 (+8,32%)
Jungheinrich Aktiengesellschaft (0EXP.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM BST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 35,20 | 35,54 | 35,02 | 35,54 | 35,54 | 4.698 |
| 14 mag 2024 | 35,42 | 35,80 | 35,12 | 35,44 | 35,44 | 1.841 |
| 13 mag 2024 | 35,71 | 35,88 | 34,88 | 35,54 | 35,54 | 2.331 |
| 10 mag 2024 | 35,83 | 35,96 | 35,12 | 35,63 | 35,63 | 556 |
| 09 mag 2024 | 34,72 | 35,90 | 34,68 | 35,77 | 35,77 | 5.232 |
| 08 mag 2024 | 34,62 | 34,94 | 34,24 | 34,62 | 34,62 | 20.257 |
| 07 mag 2024 | 35,05 | 36,06 | 33,50 | 34,44 | 34,44 | 26.332 |
| 03 mag 2024 | 34,99 | 35,38 | 34,50 | 35,01 | 35,01 | 48.053 |
| 02 mag 2024 | 34,91 | 35,10 | 34,48 | 34,52 | 34,52 | 47.240 |
| 01 mag 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
| 30 apr 2024 | 35,54 | 35,64 | 34,88 | 35,07 | 35,07 | 27.449 |
| 29 apr 2024 | 35,75 | 35,90 | 34,52 | 35,01 | 35,01 | 4.459 |
| 26 apr 2024 | 35,28 | 35,68 | 35,33 | 35,34 | 35,34 | 3.939 |
| 25 apr 2024 | 35,75 | 35,70 | 34,38 | 35,09 | 35,09 | 59.421 |
| 24 apr 2024 | 36,08 | 36,14 | 35,74 | 36,08 | 36,08 | 2.873 |
| 23 apr 2024 | 35,58 | 36,30 | 35,40 | 35,81 | 35,81 | 3.523 |
| 22 apr 2024 | 36,02 | 36,18 | 35,24 | 35,38 | 35,38 | 94.982 |
| 19 apr 2024 | 36,47 | 36,20 | 35,00 | 35,58 | 35,58 | 15.485 |
| 18 apr 2024 | 36,47 | 36,98 | 36,32 | 36,88 | 36,88 | 8.456 |
| 17 apr 2024 | 36,69 | 37,32 | 36,48 | 36,65 | 36,65 | 7.583 |
| 16 apr 2024 | 36,88 | 37,24 | 36,68 | 36,98 | 36,98 | 8.649 |
| 15 apr 2024 | 38,23 | 38,66 | 37,62 | 37,72 | 37,72 | 9.011 |
| 12 apr 2024 | 38,58 | 39,02 | 38,16 | 38,33 | 38,33 | 6.796 |
| 11 apr 2024 | 38,17 | 38,56 | 37,56 | 38,50 | 38,50 | 23.409 |
| 10 apr 2024 | 38,91 | 38,82 | 37,32 | 38,07 | 38,07 | 29.635 |
| 09 apr 2024 | 38,76 | 39,32 | 38,54 | 38,74 | 38,74 | 30.182 |
| 08 apr 2024 | 38,27 | 38,78 | 37,52 | 38,48 | 38,48 | 16.631 |
| 05 apr 2024 | 36,34 | 37,66 | 36,22 | 37,53 | 37,53 | 41.427 |
| 04 apr 2024 | 35,65 | 36,78 | 35,38 | 36,71 | 36,71 | 27.430 |
| 03 apr 2024 | 35,30 | 35,72 | 35,08 | 35,67 | 35,67 | 11.229 |
| 02 apr 2024 | 34,85 | 35,98 | 34,06 | 34,83 | 34,83 | 23.853 |
| 28 mar 2024 | 34,33 | 34,70 | 33,80 | 34,29 | 34,29 | 25.310 |
| 27 mar 2024 | 34,42 | 34,44 | 33,30 | 33,23 | 33,23 | 9.945 |
| 26 mar 2024 | 34,23 | 34,52 | 33,90 | 34,42 | 34,42 | 4.183 |
| 25 mar 2024 | 34,78 | 34,96 | 33,34 | 34,48 | 34,48 | 55.133 |
| 22 mar 2024 | 33,39 | 34,96 | 33,12 | 34,64 | 34,64 | 15.493 |
| 21 mar 2024 | 32,51 | 33,16 | 32,50 | 32,77 | 32,77 | 15.664 |
| 20 mar 2024 | 31,09 | 32,58 | 31,32 | 32,43 | 32,43 | 27.331 |
| 19 mar 2024 | 30,97 | 31,28 | 30,60 | 30,78 | 30,78 | 3.565 |
| 18 mar 2024 | 31,05 | 31,40 | 30,92 | 31,13 | 31,13 | 5.928 |
| 15 mar 2024 | 31,65 | 31,68 | 31,06 | 30,95 | 30,95 | 6.471 |
| 14 mar 2024 | 31,50 | 31,72 | 31,38 | 31,42 | 31,42 | 9.138 |
| 13 mar 2024 | 30,72 | 31,44 | 31,16 | 31,24 | 31,24 | 14.027 |
| 12 mar 2024 | 31,50 | 31,42 | 31,16 | 31,30 | 31,30 | 11.612 |
| 11 mar 2024 | 30,89 | 31,18 | 30,60 | 31,13 | 31,13 | 5.851 |
| 08 mar 2024 | 31,52 | 31,96 | 31,14 | 31,22 | 31,22 | 3.999 |
| 07 mar 2024 | 31,69 | 31,80 | 31,24 | 31,61 | 31,61 | 22.049 |
| 06 mar 2024 | 31,83 | 32,24 | 31,20 | 31,75 | 31,75 | 6.648 |
| 05 mar 2024 | 31,75 | 32,46 | 30,86 | 31,89 | 31,89 | 22.606 |
| 04 mar 2024 | 30,93 | 32,06 | 30,72 | 32,02 | 32,02 | 24.214 |
| 01 mar 2024 | 29,33 | 31,50 | 29,45 | 31,20 | 31,20 | 100.051 |
| 29 feb 2024 | 28,67 | 29,06 | 28,70 | 28,90 | 28,90 | 60.861 |
| 28 feb 2024 | 29,33 | 28,98 | 28,68 | 28,57 | 28,57 | 4.105 |
| 27 feb 2024 | 28,65 | 29,22 | 28,70 | 29,16 | 29,16 | 22.333 |
| 26 feb 2024 | 29,06 | 29,30 | 28,56 | 28,67 | 28,67 | 8.146 |
| 23 feb 2024 | 29,96 | 30,12 | 29,10 | 29,23 | 29,23 | 66.608 |
| 22 feb 2024 | 30,23 | 30,30 | 28,34 | 30,11 | 30,11 | 154.511 |
| 21 feb 2024 | 29,57 | 29,84 | 29,50 | 29,62 | 29,62 | 25.943 |
| 20 feb 2024 | 29,86 | 29,76 | 29,06 | 29,57 | 29,57 | 4.457 |
| 19 feb 2024 | 30,29 | 30,38 | 29,88 | 30,15 | 30,15 | 64.496 |
| 16 feb 2024 | 30,23 | 30,58 | 30,16 | 30,21 | 30,21 | 1.405 |
| 15 feb 2024 | 30,60 | 30,84 | 30,00 | 30,07 | 30,07 | 6.884 |
| 14 feb 2024 | 30,37 | 30,66 | 30,34 | 30,40 | 30,40 | 14.023 |
| 13 feb 2024 | 30,72 | 30,96 | 30,52 | 30,68 | 30,68 | 4.044 |
| 12 feb 2024 | 30,56 | 31,00 | 30,36 | 30,91 | 30,91 | 5.966 |
| 09 feb 2024 | 30,81 | 31,04 | 30,10 | 30,11 | 30,11 | 17.772 |
| 08 feb 2024 | 30,81 | 31,34 | 30,82 | 31,05 | 31,05 | 2.754 |
| 07 feb 2024 | 30,25 | 31,17 | 30,88 | 31,24 | 31,24 | 15.645 |
| 06 feb 2024 | 31,48 | 31,30 | 30,92 | 31,05 | 31,05 | 2.688 |
| 05 feb 2024 | 31,67 | 32,08 | 31,28 | 31,44 | 31,44 | 5.244 |
| 02 feb 2024 | 32,06 | 32,40 | 31,68 | 31,65 | 31,65 | 6.031 |
| 01 feb 2024 | 31,42 | 31,86 | 31,34 | 31,71 | 31,71 | 11.114 |
| 31 gen 2024 | 30,54 | 31,26 | 30,72 | 31,11 | 31,11 | 16.482 |
| 30 gen 2024 | 30,50 | 30,92 | 29,64 | 30,68 | 30,68 | 22.885 |
| 29 gen 2024 | 31,54 | 31,76 | 31,38 | 31,69 | 31,69 | 6.768 |
| 26 gen 2024 | 31,63 | 31,78 | 31,54 | 31,65 | 31,65 | 73.576 |
| 25 gen 2024 | 31,50 | 31,88 | 31,46 | 31,52 | 31,52 | 15.896 |
| 24 gen 2024 | 32,06 | 32,28 | 31,82 | 31,83 | 31,83 | 3.082 |
| 23 gen 2024 | 31,28 | 32,13 | 31,28 | 31,91 | 31,91 | 9.837 |
| 22 gen 2024 | 31,20 | 31,30 | 31,04 | 31,11 | 31,11 | 4.136 |
| 19 gen 2024 | 30,97 | 31,16 | 30,80 | 31,05 | 31,05 | 13.717 |
| 18 gen 2024 | 31,32 | 31,46 | 30,60 | 30,85 | 30,85 | 71.429 |
| 17 gen 2024 | 31,13 | 31,48 | 30,72 | 30,87 | 30,87 | 13.195 |
| 16 gen 2024 | 31,73 | 31,82 | 31,52 | 31,63 | 31,63 | 18.631 |
| 15 gen 2024 | 32,62 | 32,62 | 31,80 | 31,81 | 31,81 | 89.736 |
| 12 gen 2024 | 31,93 | 33,04 | 31,98 | 32,30 | 32,30 | 15.901 |
| 11 gen 2024 | 32,26 | 32,78 | 31,96 | 32,12 | 32,12 | 14.743 |
| 10 gen 2024 | 32,26 | 32,46 | 31,82 | 31,81 | 31,81 | 73.084 |
| 09 gen 2024 | 31,81 | 32,30 | 31,56 | 32,22 | 32,22 | 23.213 |
| 08 gen 2024 | 31,44 | 31,60 | 30,96 | 31,34 | 31,34 | 10.585 |
| 05 gen 2024 | 32,00 | 31,40 | 30,54 | 31,03 | 31,03 | 15.671 |
| 04 gen 2024 | 31,52 | 31,90 | 31,28 | 31,38 | 31,38 | 13.229 |
| 03 gen 2024 | 33,39 | 33,14 | 31,38 | 31,48 | 31,48 | 8.112 |
| 02 gen 2024 | 33,21 | 33,60 | 32,64 | 33,39 | 33,39 | 18.325 |
| 29 dic 2023 | 33,51 | 33,58 | 32,76 | 33,18 | 33,18 | 1.070 |
| 28 dic 2023 | 33,57 | 33,72 | 33,38 | 33,60 | 33,60 | 15.366 |
| 27 dic 2023 | 33,72 | 34,02 | 33,50 | 33,66 | 33,66 | 4.709 |
| 22 dic 2023 | 33,94 | 34,44 | 33,06 | 33,16 | 33,16 | 83.232 |
| 21 dic 2023 | 33,88 | 34,24 | 33,58 | 33,80 | 33,80 | 11.581 |
| 20 dic 2023 | 33,51 | 34,16 | 33,52 | 33,74 | 33,74 | 6.513 |
| *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.