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
58.867,97 +381,14 (+0,65%)
United Internet AG (0GE4.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:39PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 22,55 | 22,70 | 22,42 | 22,46 | 22,46 | 8.169 |
| 02 mag 2024 | 22,62 | 22,66 | 22,62 | 22,46 | 22,46 | 4.994 |
| 01 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 30 apr 2024 | 22,89 | 23,00 | 22,52 | 22,60 | 22,60 | 12.857 |
| 29 apr 2024 | 22,76 | 22,90 | 22,72 | 22,85 | 22,85 | 2.466 |
| 26 apr 2024 | 22,22 | 22,90 | 22,26 | 22,89 | 22,89 | 22.735 |
| 25 apr 2024 | 22,29 | 22,30 | 21,90 | 22,18 | 22,18 | 10.243 |
| 24 apr 2024 | 21,97 | 22,30 | 21,94 | 22,16 | 22,16 | 438.050 |
| 23 apr 2024 | 21,67 | 21,94 | 21,54 | 21,89 | 21,89 | 48.499 |
| 22 apr 2024 | 20,81 | 21,56 | 20,94 | 21,45 | 21,45 | 33.097 |
| 19 apr 2024 | 20,50 | 20,70 | 20,32 | 20,64 | 20,64 | 64.475 |
| 18 apr 2024 | 20,54 | 20,72 | 20,28 | 20,61 | 20,61 | 69.596 |
| 17 apr 2024 | 20,15 | 20,56 | 20,12 | 20,36 | 20,36 | 35.473 |
| 16 apr 2024 | 20,67 | 20,74 | 20,24 | 20,26 | 20,26 | 41.559 |
| 15 apr 2024 | 21,19 | 21,30 | 20,98 | 21,05 | 21,05 | 254.007 |
| 12 apr 2024 | 21,70 | 21,66 | 21,22 | 21,28 | 21,28 | 460.430 |
| 11 apr 2024 | 21,57 | 21,78 | 21,30 | 21,34 | 21,34 | 64.691 |
| 10 apr 2024 | 21,49 | 21,64 | 21,36 | 21,64 | 21,64 | 30.739 |
| 09 apr 2024 | 21,48 | 21,64 | 21,38 | 21,49 | 21,49 | 45.379 |
| 08 apr 2024 | 21,53 | 21,54 | 21,30 | 21,52 | 21,52 | 32.632 |
| 05 apr 2024 | 21,52 | 21,74 | 21,22 | 21,52 | 21,52 | 36.434 |
| 04 apr 2024 | 21,67 | 21,76 | 21,52 | 21,64 | 21,64 | 22.572 |
| 03 apr 2024 | 21,16 | 21,66 | 21,24 | 21,62 | 21,62 | 63.353 |
| 02 apr 2024 | 20,93 | 21,84 | 20,86 | 21,08 | 21,08 | 134.302 |
| 28 mar 2024 | 21,24 | 21,40 | 20,74 | 20,93 | 20,93 | 101.782 |
| 27 mar 2024 | 20,66 | 21,30 | 20,44 | 21,30 | 21,30 | 57.290 |
| 26 mar 2024 | 20,38 | 20,70 | 20,42 | 20,62 | 20,62 | 125.233 |
| 25 mar 2024 | 20,79 | 20,86 | 20,20 | 20,47 | 20,47 | 192.236 |
| 22 mar 2024 | 20,96 | 21,14 | 20,46 | 20,81 | 20,81 | 183.194 |
| 21 mar 2024 | 22,60 | 22,70 | 20,98 | 21,08 | 21,08 | 36.729 |
| 20 mar 2024 | 21,55 | 21,92 | 21,42 | 21,82 | 21,82 | 23.229 |
| 19 mar 2024 | 21,67 | 21,92 | 21,42 | 21,67 | 21,67 | 55.397 |
| 18 mar 2024 | 21,79 | 21,86 | 21,62 | 21,66 | 21,66 | 29.818 |
| 15 mar 2024 | 21,67 | 22,04 | 21,48 | 21,84 | 21,84 | 101.111 |
| 14 mar 2024 | 21,71 | 21,92 | 21,50 | 21,61 | 21,61 | 68.006 |
| 13 mar 2024 | 22,01 | 22,06 | 21,62 | 21,70 | 21,70 | 57.138 |
| 12 mar 2024 | 22,12 | 22,24 | 21,86 | 21,90 | 21,90 | 43.877 |
| 11 mar 2024 | 22,21 | 22,40 | 21,98 | 21,94 | 21,94 | 19.073 |
| 08 mar 2024 | 22,77 | 22,76 | 22,30 | 22,38 | 22,38 | 36.681 |
| 07 mar 2024 | 22,21 | 22,84 | 22,12 | 22,60 | 22,60 | 39.794 |
| 06 mar 2024 | 22,13 | 22,42 | 22,22 | 22,34 | 22,34 | 56.411 |
| 05 mar 2024 | 22,09 | 22,22 | 21,92 | 22,18 | 22,18 | 264.908 |
| 04 mar 2024 | 22,50 | 22,68 | 22,20 | 22,23 | 22,23 | 24.743 |
| 01 mar 2024 | 22,42 | 22,56 | 21,50 | 22,48 | 22,48 | 21.092 |
| 29 feb 2024 | 22,38 | 22,72 | 22,30 | 22,38 | 22,38 | 32.564 |
| 28 feb 2024 | 22,78 | 23,02 | 22,40 | 22,46 | 22,46 | 20.327 |
| 27 feb 2024 | 22,64 | 22,80 | 22,46 | 22,78 | 22,78 | 27.273 |
| 26 feb 2024 | 22,85 | 22,96 | 22,62 | 22,76 | 22,76 | 13.612 |
| 23 feb 2024 | 23,14 | 23,22 | 22,80 | 22,90 | 22,90 | 67.259 |
| 22 feb 2024 | 23,22 | 23,34 | 23,06 | 23,10 | 23,10 | 70.842 |
| 21 feb 2024 | 23,26 | 23,30 | 22,80 | 22,94 | 22,94 | 46.806 |
| 20 feb 2024 | 23,21 | 23,46 | 22,90 | 23,42 | 23,42 | 7.972 |
| 19 feb 2024 | 23,13 | 23,36 | 22,92 | 23,25 | 23,25 | 102.856 |
| 16 feb 2024 | 23,91 | 24,00 | 23,08 | 23,19 | 23,19 | 17.228 |
| 15 feb 2024 | 23,58 | 23,84 | 23,32 | 23,76 | 23,76 | 16.297 |
| 14 feb 2024 | 23,22 | 23,48 | 22,94 | 23,36 | 23,36 | 41.992 |
| 13 feb 2024 | 24,03 | 24,04 | 22,86 | 23,32 | 23,32 | 26.754 |
| 12 feb 2024 | 23,73 | 24,24 | 23,66 | 24,04 | 24,04 | 29.122 |
| 09 feb 2024 | 23,54 | 23,72 | 23,30 | 23,74 | 23,74 | 10.987 |
| 08 feb 2024 | 23,49 | 23,60 | 23,32 | 23,48 | 23,48 | 23.206 |
| 07 feb 2024 | 24,05 | 24,02 | 23,50 | 23,58 | 23,58 | 62.757 |
| 06 feb 2024 | 23,80 | 23,88 | 23,38 | 23,76 | 23,76 | 13.268 |
| 05 feb 2024 | 23,83 | 24,05 | 23,48 | 23,58 | 23,58 | 31.002 |
| 02 feb 2024 | 23,97 | 24,50 | 23,84 | 23,88 | 23,88 | 15.558 |
| 01 feb 2024 | 24,31 | 24,26 | 23,98 | 24,10 | 24,10 | 32.349 |
| 31 gen 2024 | 24,65 | 24,64 | 24,16 | 24,31 | 24,31 | 31.485 |
| 30 gen 2024 | 24,46 | 24,88 | 24,38 | 24,80 | 24,80 | 18.410 |
| 29 gen 2024 | 24,89 | 25,04 | 24,16 | 24,30 | 24,30 | 32.111 |
| 26 gen 2024 | 24,54 | 25,00 | 24,16 | 25,03 | 25,03 | 194.479 |
| 25 gen 2024 | 24,88 | 25,04 | 24,36 | 24,59 | 24,59 | 43.301 |
| 24 gen 2024 | 24,49 | 24,76 | 24,22 | 24,72 | 24,72 | 36.540 |
| 23 gen 2024 | 24,22 | 24,52 | 23,92 | 24,52 | 24,52 | 65.622 |
| 22 gen 2024 | 23,42 | 24,10 | 23,04 | 23,95 | 23,95 | 840.079 |
| 19 gen 2024 | 22,90 | 23,36 | 22,80 | 23,20 | 23,20 | 35.553 |
| 18 gen 2024 | 22,23 | 23,04 | 22,16 | 22,92 | 22,92 | 96.025 |
| 17 gen 2024 | 22,08 | 22,20 | 21,92 | 22,16 | 22,16 | 40.872 |
| 16 gen 2024 | 22,13 | 22,44 | 22,00 | 22,42 | 22,42 | 23.620 |
| 15 gen 2024 | 22,44 | 22,56 | 22,20 | 22,32 | 22,32 | 18.408 |
| 12 gen 2024 | 22,74 | 22,86 | 22,42 | 22,43 | 22,43 | 28.274 |
| 11 gen 2024 | 23,11 | 23,22 | 22,76 | 22,81 | 22,81 | 459.821 |
| 10 gen 2024 | 23,28 | 23,34 | 23,08 | 23,12 | 23,12 | 15.101 |
| 09 gen 2024 | 22,41 | 23,24 | 22,40 | 23,14 | 23,14 | 136.327 |
| 08 gen 2024 | 22,68 | 22,94 | 22,24 | 22,84 | 22,84 | 42.497 |
| 05 gen 2024 | 22,74 | 22,86 | 22,42 | 22,76 | 22,76 | 35.964 |
| 04 gen 2024 | 22,67 | 22,88 | 22,50 | 22,62 | 22,62 | 35.514 |
| 03 gen 2024 | 23,66 | 23,86 | 22,52 | 22,57 | 22,57 | 54.046 |
| 02 gen 2024 | 23,12 | 23,64 | 23,04 | 23,60 | 23,60 | 46.470 |
| 29 dic 2023 | 23,12 | 23,30 | 22,60 | 22,95 | 22,95 | 7.380 |
| 28 dic 2023 | 22,78 | 23,06 | 22,56 | 22,94 | 22,94 | 23.494 |
| 27 dic 2023 | 23,07 | 23,12 | 22,46 | 22,77 | 22,77 | 19.191 |
| 22 dic 2023 | 22,41 | 23,00 | 22,40 | 22,74 | 22,74 | 343.049 |
| 21 dic 2023 | 22,42 | 23,00 | 21,98 | 22,42 | 22,42 | 43.201 |
| 20 dic 2023 | 21,08 | 22,86 | 20,22 | 22,70 | 22,70 | 151.121 |
| 19 dic 2023 | 20,05 | 20,38 | 19,88 | 20,30 | 20,30 | 56.303 |
| 18 dic 2023 | 19,59 | 20,04 | 19,54 | 20,01 | 20,01 | 19.468 |
| 15 dic 2023 | 19,90 | 20,10 | 19,55 | 19,65 | 19,65 | 36.047 |
| 14 dic 2023 | 19,30 | 20,02 | 19,27 | 19,97 | 19,97 | 26.233 |
| 13 dic 2023 | 19,40 | 19,46 | 19,28 | 19,33 | 19,33 | 14.335 |
| 12 dic 2023 | 19,44 | 19,62 | 19,21 | 19,36 | 19,36 | 24.161 |
| 11 dic 2023 | 19,51 | 19,64 | 19,27 | 19,42 | 19,42 | 39.297 |
| *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.