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
59.467,71 +983,15 (+1,68%)
Telefónica, S.A. (0A2Y.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:38PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 02 mag 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 01 mag 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 30 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 29 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 26 apr 2024 | 4,4700 | 4,5000 | 4,4700 | 4,4800 | 4,4800 | 838 |
| 25 apr 2024 | 4,3900 | 4,4500 | 4,3900 | 4,4500 | 4,4500 | 415 |
| 24 apr 2024 | 4,3979 | 4,4000 | 4,3800 | 4,4000 | 4,4000 | 130 |
| 23 apr 2024 | 4,4220 | 4,4500 | 4,4200 | 4,4200 | 4,4200 | 29 |
| 22 apr 2024 | 4,3400 | 4,3700 | 4,3320 | 4,3700 | 4,3700 | 4.196 |
| 19 apr 2024 | 4,2580 | 4,2700 | 4,2400 | 4,2600 | 4,2600 | 134 |
| 18 apr 2024 | 4,1800 | 4,2200 | 4,1800 | 4,2183 | 4,2183 | 204 |
| 17 apr 2024 | 4,1500 | 4,1500 | 4,1400 | 4,1450 | 4,1450 | 129 |
| 16 apr 2024 | 4,1198 | 4,1200 | 4,1100 | 4,1100 | 4,1100 | 1.412 |
| 15 apr 2024 | 4,1900 | 4,2100 | 4,1507 | 4,1507 | 4,1507 | 2.966 |
| 12 apr 2024 | 4,2000 | 4,2200 | 4,1700 | 4,1800 | 4,1800 | 610 |
| 11 apr 2024 | 4,2400 | 4,2400 | 4,1800 | 4,2100 | 4,2100 | 1.381 |
| 10 apr 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2300 | 4,2300 | 4.532 |
| 09 apr 2024 | 4,3200 | 4,3200 | 4,2900 | 4,2980 | 4,2980 | 110 |
| 08 apr 2024 | 4,2878 | 4,3100 | 4,2700 | 4,3100 | 4,3100 | 814 |
| 05 apr 2024 | 4,2700 | 4,3000 | 4,2650 | 4,2820 | 4,2820 | 5.115 |
| 04 apr 2024 | 4,3497 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 5 |
| 03 apr 2024 | 4,3497 | 4,3497 | 4,3497 | 4,3497 | 4,3497 | 1.441 |
| 02 apr 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 28 mar 2024 | 4,4299 | 4,4300 | 4,3800 | 4,3900 | 4,3900 | 701 |
| 27 mar 2024 | 4,3800 | 4,4200 | 4,3800 | 4,4100 | 4,4100 | 262 |
| 26 mar 2024 | 4,3900 | 4,4100 | 4,3600 | 4,3900 | 4,3900 | 555 |
| 25 mar 2024 | 4,2900 | 4,3200 | 4,2900 | 4,3100 | 4,3100 | 2.421 |
| 22 mar 2024 | 4,3000 | 4,3009 | 4,2700 | 4,2700 | 4,2700 | 4.306 |
| 21 mar 2024 | 4,3000 | 4,3188 | 4,2800 | 4,2800 | 4,2800 | 3.040 |
| 20 mar 2024 | 4,2213 | 4,2600 | 4,2100 | 4,2600 | 4,2600 | 3.813 |
| 19 mar 2024 | 4,2200 | 4,2300 | 4,2100 | 4,2200 | 4,2200 | 1.440 |
| 18 mar 2024 | 4,2400 | 4,2400 | 4,2250 | 4,2400 | 4,2400 | 155 |
| 15 mar 2024 | 4,2500 | 4,2700 | 4,2500 | 4,2500 | 4,2500 | 174 |
| 14 mar 2024 | 4,2300 | 4,2400 | 4,2300 | 4,2300 | 4,2300 | 21 |
| 13 mar 2024 | 4,2400 | 4,2450 | 4,2300 | 4,2300 | 4,2300 | 645 |
| 12 mar 2024 | 4,2300 | 4,2400 | 4,2100 | 4,2100 | 4,2100 | 1.032 |
| 11 mar 2024 | 4,2200 | 4,2300 | 4,2100 | 4,2200 | 4,2200 | 62 |
| 08 mar 2024 | 4,1900 | 4,2000 | 4,1800 | 4,1950 | 4,1950 | 120 |
| 07 mar 2024 | 4,2213 | 4,2213 | 4,1900 | 4,2000 | 4,2000 | 370 |
| 06 mar 2024 | 4,2000 | 4,2100 | 4,1700 | 4,1700 | 4,1700 | 116 |
| 05 mar 2024 | 4,1400 | 4,1600 | 4,1300 | 4,1500 | 4,1500 | 365 |
| 04 mar 2024 | 4,1400 | 4,1500 | 4,1300 | 4,1400 | 4,1400 | 305 |
| 01 mar 2024 | 4,1300 | 4,1600 | 4,1200 | 4,1500 | 4,1500 | 231 |
| 29 feb 2024 | 4,1313 | 4,1313 | 4,0900 | 4,0900 | 4,0900 | 352 |
| 28 feb 2024 | 4,1600 | 4,1700 | 4,1300 | 4,1400 | 4,1400 | 286 |
| 27 feb 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1300 | 4,1300 | 11.891 |
| 26 feb 2024 | 4,0800 | 4,1000 | 4,0700 | 4,0800 | 4,0800 | 1.005 |
| 23 feb 2024 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | 1 |
| 22 feb 2024 | 4,0794 | 4,0794 | 4,0450 | 4,0500 | 4,0500 | 898 |
| 21 feb 2024 | 4,0000 | 4,0000 | 3,9897 | 3,9900 | 3,9900 | 2.369 |
| 20 feb 2024 | 3,9600 | 3,9850 | 3,9600 | 3,9700 | 3,9700 | 4.706 |
| 19 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 16 feb 2024 | 3,8400 | 3,8700 | 3,8300 | 3,8500 | 3,8500 | 1.455 |
| 15 feb 2024 | 3,8800 | 3,9100 | 3,8700 | 3,9100 | 3,9100 | 1.170 |
| 14 feb 2024 | 3,8700 | 3,8700 | 3,8300 | 3,8300 | 3,8300 | 568 |
| 13 feb 2024 | 3,8900 | 3,9000 | 3,8350 | 3,8350 | 3,8350 | 1.307 |
| 12 feb 2024 | 3,8699 | 3,8800 | 3,8600 | 3,8800 | 3,8800 | 1.665 |
| 09 feb 2024 | 3,8600 | 3,8600 | 3,8300 | 3,8400 | 3,8400 | 178 |
| 08 feb 2024 | 3,8900 | 3,8900 | 3,8650 | 3,8650 | 3,8650 | 1.596 |
| 07 feb 2024 | 3,9150 | 3,9400 | 3,8800 | 3,8800 | 3,8800 | 439 |
| 06 feb 2024 | 3,9300 | 3,9500 | 3,9300 | 3,9500 | 3,9500 | 56 |
| 05 feb 2024 | 3,9800 | 3,9800 | 3,9480 | 3,9500 | 3,9500 | 718 |
| 02 feb 2024 | 4,0420 | 4,0500 | 3,9900 | 4,0000 | 4,0000 | 2.205 |
| 01 feb 2024 | 4,0920 | 4,1000 | 4,0500 | 4,0700 | 4,0700 | 147 |
| 31 gen 2024 | 4,1300 | 4,1300 | 4,1000 | 4,1000 | 4,1000 | 44 |
| 30 gen 2024 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | 4,1000 | 709 |
| 29 gen 2024 | 4,1200 | 4,1500 | 4,1100 | 4,1500 | 4,1500 | 5.134 |
| 26 gen 2024 | 4,1400 | 4,1800 | 4,1400 | 4,1800 | 4,1800 | 691 |
| 25 gen 2024 | 4,1380 | 4,1400 | 4,1100 | 4,1100 | 4,1100 | 20 |
| 24 gen 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 206 |
| 23 gen 2024 | 4,1600 | 4,1800 | 4,1400 | 4,1400 | 4,1400 | 272 |
| 22 gen 2024 | 4,1480 | 4,1700 | 4,1400 | 4,1601 | 4,1601 | 196 |
| 19 gen 2024 | 4,1000 | 4,1300 | 4,1000 | 4,1300 | 4,1300 | 105 |
| 18 gen 2024 | 4,0600 | 4,0700 | 4,0500 | 4,0600 | 4,0600 | 22 |
| 17 gen 2024 | 4,0700 | 4,0800 | 4,0500 | 4,0700 | 4,0700 | 213 |
| 16 gen 2024 | 4,1200 | 4,1300 | 4,0800 | 4,0900 | 4,0900 | 2.812 |
| 15 gen 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 12 gen 2024 | 4,0800 | 4,0900 | 4,0700 | 4,0700 | 4,0700 | 518 |
| 11 gen 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0700 | 4,0700 | 697 |
| 10 gen 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0700 | 4,0700 | 1.547 |
| 09 gen 2024 | 4,0800 | 4,0800 | 4,0700 | 4,0700 | 4,0700 | 3.859 |
| 08 gen 2024 | 4,0813 | 4,1080 | 4,0813 | 4,1080 | 4,1080 | 1.441 |
| 05 gen 2024 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 112 |
| 04 gen 2024 | 4,0380 | 4,0450 | 4,0380 | 4,0450 | 4,0450 | 212 |
| 03 gen 2024 | 3,9800 | 3,9900 | 3,9600 | 3,9800 | 3,9800 | 6.340 |
| 02 gen 2024 | 3,9400 | 3,9780 | 3,9200 | 3,9600 | 3,9600 | 1.289 |
| 29 dic 2023 | 3,8993 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 5.852 |
| 28 dic 2023 | 3,9100 | 3,9100 | 3,9000 | 3,9000 | 3,9000 | 688 |
| 27 dic 2023 | 3,9499 | 3,9500 | 3,9493 | 3,9500 | 3,9500 | 450 |
| 22 dic 2023 | 3,9600 | 3,9600 | 3,9100 | 3,9300 | 3,9300 | 1.894 |
| 21 dic 2023 | 3,9700 | 3,9700 | 3,9400 | 3,9600 | 3,9600 | 388 |
| 20 dic 2023 | 4,0000 | 4,0200 | 3,9700 | 4,0100 | 4,0100 | 8.883 |
| 19 dic 2023 | 3,8886 | 4,0900 | 3,8700 | 4,0800 | 4,0800 | 3.172 |
| 18 dic 2023 | 3,9100 | 3,9100 | 3,8600 | 3,8800 | 3,8800 | 335 |
| 15 dic 2023 | 3,9100 | 3,9300 | 3,8900 | 3,8900 | 3,8900 | 774 |
| 14 dic 2023 | 4,0300 | 4,0300 | 4,0000 | 4,0100 | 4,0100 | 867 |
| 13 dic 2023 | 3,9200 | 3,9400 | 3,9200 | 3,9200 | 3,9200 | 744 |
| 12 dic 2023 | 4,0707 | 4,0800 | 4,0000 | 4,0100 | 4,0100 | 1.673 |
| 12 dic 2023 | 0.164688 Dividendo | |||||
| *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.