Italia markets closed
Dow Jones
38.090,98 +187,69 (+0,50%) Nasdaq
15.740,09 +134,61 (+0,86%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
55.342,17 +2.215,59 (+4,17%) CMC Crypto 200
1.278,50 +7,76 (+0,61%)
Hugo Boss AG (0Q8F.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:36PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 52,62 | 52,62 | 45,40 | 47,35 | 47,35 | 105.245 |
| 01 mag 2024 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
| 30 apr 2024 | 51,50 | 52,08 | 50,52 | 50,56 | 50,56 | 162.076 |
| 29 apr 2024 | 51,23 | 51,74 | 50,86 | 51,42 | 51,42 | 167.234 |
| 26 apr 2024 | 51,09 | 51,68 | 50,18 | 51,18 | 51,18 | 46.177 |
| 25 apr 2024 | 50,82 | 50,94 | 50,30 | 50,62 | 50,62 | 683.872 |
| 24 apr 2024 | 50,88 | 51,22 | 50,46 | 50,71 | 50,71 | 73.455 |
| 23 apr 2024 | 50,89 | 51,12 | 50,60 | 51,11 | 51,11 | 21.390 |
| 22 apr 2024 | 49,92 | 50,94 | 49,12 | 50,58 | 50,58 | 38.198 |
| 19 apr 2024 | 49,28 | 50,10 | 48,73 | 49,63 | 49,63 | 56.863 |
| 18 apr 2024 | 49,53 | 50,10 | 49,20 | 49,99 | 49,99 | 54.640 |
| 17 apr 2024 | 49,10 | 49,71 | 48,86 | 49,06 | 49,06 | 57.880 |
| 16 apr 2024 | 49,06 | 51,08 | 48,28 | 48,60 | 48,60 | 79.295 |
| 15 apr 2024 | 50,52 | 52,44 | 49,52 | 49,78 | 49,78 | 120.827 |
| 12 apr 2024 | 52,77 | 52,98 | 50,62 | 50,70 | 50,70 | 358.635 |
| 11 apr 2024 | 52,04 | 53,00 | 51,68 | 52,51 | 52,51 | 50.743 |
| 10 apr 2024 | 51,65 | 53,32 | 51,20 | 52,29 | 52,29 | 372.792 |
| 09 apr 2024 | 52,53 | 53,08 | 51,23 | 52,55 | 52,55 | 166.103 |
| 08 apr 2024 | 49,72 | 52,01 | 49,17 | 51,87 | 51,87 | 469.637 |
| 05 apr 2024 | 50,09 | 50,40 | 48,92 | 49,53 | 49,53 | 126.735 |
| 04 apr 2024 | 51,95 | 52,26 | 50,78 | 50,95 | 50,95 | 178.112 |
| 03 apr 2024 | 52,63 | 52,72 | 51,60 | 51,96 | 51,96 | 225.876 |
| 02 apr 2024 | 54,09 | 54,96 | 52,60 | 52,73 | 52,73 | 89.564 |
| 28 mar 2024 | 55,02 | 55,64 | 54,60 | 54,85 | 54,85 | 102.097 |
| 27 mar 2024 | 54,60 | 55,32 | 54,12 | 54,75 | 54,75 | 144.571 |
| 26 mar 2024 | 53,78 | 54,40 | 53,04 | 54,08 | 54,08 | 84.767 |
| 25 mar 2024 | 51,66 | 54,14 | 51,32 | 53,77 | 53,77 | 111.773 |
| 22 mar 2024 | 52,70 | 52,92 | 51,42 | 52,12 | 52,12 | 67.140 |
| 21 mar 2024 | 53,99 | 54,26 | 52,64 | 52,76 | 52,76 | 112.191 |
| 20 mar 2024 | 52,11 | 53,70 | 51,60 | 53,41 | 53,41 | 199.441 |
| 19 mar 2024 | 53,29 | 53,98 | 52,58 | 53,12 | 53,12 | 90.653 |
| 18 mar 2024 | 54,58 | 54,92 | 53,36 | 53,80 | 53,80 | 59.201 |
| 15 mar 2024 | 55,48 | 55,98 | 53,92 | 54,69 | 54,69 | 86.741 |
| 14 mar 2024 | 56,10 | 57,06 | 55,64 | 55,95 | 55,95 | 32.818 |
| 13 mar 2024 | 55,40 | 56,88 | 54,98 | 56,33 | 56,33 | 71.969 |
| 12 mar 2024 | 55,45 | 55,88 | 54,28 | 55,33 | 55,33 | 126.908 |
| 11 mar 2024 | 55,90 | 56,98 | 55,00 | 55,27 | 55,27 | 84.733 |
| 08 mar 2024 | 54,25 | 56,58 | 54,06 | 56,18 | 56,18 | 590.737 |
| 07 mar 2024 | 52,65 | 57,00 | 50,62 | 54,65 | 54,65 | 1.907.004 |
| 06 mar 2024 | 62,94 | 63,46 | 62,08 | 62,70 | 62,70 | 195.036 |
| 05 mar 2024 | 63,25 | 63,42 | 62,12 | 62,86 | 62,86 | 63.178 |
| 04 mar 2024 | 63,75 | 64,44 | 63,42 | 63,74 | 63,74 | 117.376 |
| 01 mar 2024 | 63,28 | 63,92 | 62,44 | 63,76 | 63,76 | 38.969 |
| 29 feb 2024 | 63,83 | 64,44 | 62,78 | 63,07 | 63,07 | 107.246 |
| 28 feb 2024 | 63,78 | 64,12 | 62,94 | 63,65 | 63,65 | 269.038 |
| 27 feb 2024 | 63,64 | 64,06 | 63,14 | 63,34 | 63,34 | 258.588 |
| 26 feb 2024 | 63,17 | 64,08 | 62,72 | 63,72 | 63,72 | 81.560 |
| 23 feb 2024 | 64,07 | 64,34 | 63,00 | 63,48 | 63,48 | 212.678 |
| 22 feb 2024 | 64,25 | 64,88 | 63,20 | 63,96 | 63,96 | 233.492 |
| 21 feb 2024 | 62,40 | 63,66 | 62,14 | 63,58 | 63,58 | 341.314 |
| 20 feb 2024 | 62,90 | 63,24 | 61,56 | 62,50 | 62,50 | 84.932 |
| 19 feb 2024 | 63,05 | 63,54 | 62,68 | 63,19 | 63,19 | 247.108 |
| 16 feb 2024 | 63,73 | 64,30 | 62,84 | 63,73 | 63,73 | 194.700 |
| 15 feb 2024 | 63,73 | 64,32 | 62,94 | 63,37 | 63,37 | 33.729 |
| 14 feb 2024 | 61,74 | 63,38 | 61,68 | 63,36 | 63,36 | 284.768 |
| 13 feb 2024 | 61,95 | 62,68 | 61,42 | 61,94 | 61,94 | 612.420 |
| 12 feb 2024 | 60,76 | 62,50 | 59,90 | 62,24 | 62,24 | 628.831 |
| 09 feb 2024 | 59,01 | 60,28 | 58,48 | 60,12 | 60,12 | 58.992 |
| 08 feb 2024 | 57,19 | 58,96 | 56,84 | 58,98 | 58,98 | 272.568 |
| 07 feb 2024 | 57,43 | 57,94 | 56,96 | 57,22 | 57,22 | 195.386 |
| 06 feb 2024 | 56,99 | 57,46 | 56,28 | 57,37 | 57,37 | 44.871 |
| 05 feb 2024 | 56,95 | 57,40 | 56,10 | 56,53 | 56,53 | 74.148 |
| 02 feb 2024 | 57,17 | 57,70 | 56,52 | 57,10 | 57,10 | 201.555 |
| 01 feb 2024 | 57,10 | 58,50 | 56,54 | 56,83 | 56,83 | 138.785 |
| 31 gen 2024 | 59,24 | 59,78 | 57,98 | 58,24 | 58,24 | 165.266 |
| 30 gen 2024 | 59,27 | 59,98 | 58,60 | 59,69 | 59,69 | 44.039 |
| 29 gen 2024 | 59,46 | 60,44 | 58,38 | 58,76 | 58,76 | 68.458 |
| 26 gen 2024 | 58,95 | 60,34 | 58,84 | 60,15 | 60,15 | 113.014 |
| 25 gen 2024 | 58,57 | 59,02 | 57,82 | 58,46 | 58,46 | 164.140 |
| 24 gen 2024 | 59,36 | 60,26 | 58,24 | 58,53 | 58,53 | 67.137 |
| 23 gen 2024 | 58,34 | 58,84 | 57,44 | 58,68 | 58,68 | 83.951 |
| 22 gen 2024 | 58,88 | 59,06 | 57,46 | 57,98 | 57,98 | 140.946 |
| 19 gen 2024 | 58,75 | 59,26 | 57,44 | 57,84 | 57,84 | 192.526 |
| 18 gen 2024 | 59,10 | 59,78 | 57,42 | 58,24 | 58,24 | 90.224 |
| 17 gen 2024 | 59,15 | 60,26 | 56,88 | 57,91 | 57,91 | 123.669 |
| 16 gen 2024 | 62,03 | 64,52 | 56,40 | 59,90 | 59,90 | 651.871 |
| 15 gen 2024 | 66,62 | 67,28 | 66,10 | 66,11 | 66,11 | 121.251 |
| 12 gen 2024 | 65,86 | 67,88 | 65,50 | 66,47 | 66,47 | 68.456 |
| 11 gen 2024 | 66,77 | 67,40 | 64,32 | 66,34 | 66,34 | 86.707 |
| 10 gen 2024 | 64,31 | 66,36 | 63,84 | 66,50 | 66,50 | 126.819 |
| 09 gen 2024 | 65,45 | 65,98 | 63,84 | 64,29 | 64,29 | 160.822 |
| 08 gen 2024 | 63,50 | 65,22 | 63,16 | 65,07 | 65,07 | 489.082 |
| 05 gen 2024 | 63,59 | 64,16 | 62,62 | 63,97 | 63,97 | 34.597 |
| 04 gen 2024 | 64,58 | 65,06 | 63,16 | 63,91 | 63,91 | 49.056 |
| 03 gen 2024 | 65,55 | 66,30 | 64,42 | 64,63 | 64,63 | 25.912 |
| 02 gen 2024 | 67,74 | 68,16 | 65,90 | 66,21 | 66,21 | 142.843 |
| 29 dic 2023 | 66,75 | 67,52 | 66,66 | 67,22 | 67,22 | 81.465 |
| 28 dic 2023 | 66,92 | 67,10 | 66,30 | 66,58 | 66,58 | 81.908 |
| 27 dic 2023 | 67,20 | 67,58 | 66,40 | 66,34 | 66,34 | 23.057 |
| 22 dic 2023 | 66,99 | 67,36 | 66,58 | 66,68 | 66,68 | 24.053 |
| 21 dic 2023 | 67,55 | 68,36 | 67,08 | 67,42 | 67,42 | 17.705 |
| 20 dic 2023 | 67,87 | 68,16 | 66,68 | 67,97 | 67,97 | 577.017 |
| 19 dic 2023 | 67,84 | 68,02 | 66,86 | 67,58 | 67,58 | 69.730 |
| 18 dic 2023 | 68,42 | 68,56 | 67,20 | 67,86 | 67,86 | 699.760 |
| 15 dic 2023 | 70,08 | 70,80 | 68,50 | 68,68 | 68,68 | 62.457 |
| 14 dic 2023 | 68,92 | 70,24 | 67,16 | 69,72 | 69,72 | 178.604 |
| 13 dic 2023 | 67,50 | 68,48 | 66,94 | 67,88 | 67,88 | 175.179 |
| 12 dic 2023 | 68,19 | 68,66 | 67,94 | 68,14 | 68,14 | 155.719 |
| 11 dic 2023 | 66,86 | 68,02 | 66,36 | 67,88 | 67,88 | 122.938 |
| 08 dic 2023 | 64,50 | 67,32 | 64,42 | 67,18 | 67,18 | 199.508 |
| *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.