Italia markets open in 3 hours 49 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.303,39 -531,71 (-1,37%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
58.488,72 -804,07 (-1,36%) CMC Crypto 200
1.301,29 -63,83 (-4,68%)
ZTO Express (Cayman) Inc. (0A33.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:51PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 03 mag 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 02 mag 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 01 mag 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 30 apr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 29 apr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 26 apr 2024 | 21,84 | 21,90 | 21,59 | 21,59 | 21,59 | 527 |
| 25 apr 2024 | 21,33 | 21,33 | 21,13 | 21,13 | 21,13 | 1.605 |
| 24 apr 2024 | 20,61 | 21,23 | 20,61 | 21,23 | 21,23 | 1.948 |
| 23 apr 2024 | 20,21 | 20,21 | 20,15 | 20,15 | 20,15 | 6 |
| 22 apr 2024 | 20,20 | 20,25 | 19,98 | 20,05 | 20,05 | 62 |
| 19 apr 2024 | 19,84 | 19,95 | 19,12 | 19,80 | 19,80 | 22 |
| 18 apr 2024 | 19,79 | 19,87 | 19,79 | 19,79 | 19,79 | 14 |
| 17 apr 2024 | 19,41 | 19,44 | 19,38 | 19,38 | 19,38 | 752 |
| 16 apr 2024 | 19,35 | 19,54 | 19,35 | 19,54 | 19,54 | 336.603 |
| 15 apr 2024 | 19,38 | 19,59 | 19,38 | 19,46 | 19,46 | 430 |
| 12 apr 2024 | 19,75 | 19,85 | 19,55 | 19,55 | 19,55 | 10 |
| 11 apr 2024 | 20,42 | 20,58 | 20,07 | 20,07 | 20,07 | 61.457 |
| 10 apr 2024 | 20,32 | 20,49 | 20,32 | 20,41 | 20,41 | 48 |
| 09 apr 2024 | 20,19 | 20,69 | 20,19 | 20,38 | 20,38 | 333 |
| 09 apr 2024 | 0.62 Dividendo | |||||
| 08 apr 2024 | 20,96 | 21,06 | 20,78 | 20,83 | 20,21 | 1.496 |
| 05 apr 2024 | 21,18 | 21,18 | 20,68 | 20,95 | 20,33 | 1.097 |
| 04 apr 2024 | 21,70 | 21,71 | 21,46 | 21,71 | 21,06 | 1.607 |
| 03 apr 2024 | 21,70 | 21,97 | 21,55 | 21,57 | 20,93 | 113 |
| 02 apr 2024 | 21,81 | 22,05 | 21,81 | 21,96 | 21,31 | 110 |
| 28 mar 2024 | 21,52 | 21,52 | 21,13 | 21,13 | 20,50 | 461 |
| 27 mar 2024 | 21,37 | 21,42 | 21,19 | 21,19 | 20,56 | 495 |
| 26 mar 2024 | 20,92 | 21,03 | 20,90 | 20,99 | 20,37 | 64 |
| 25 mar 2024 | 20,98 | 21,19 | 20,98 | 21,00 | 20,37 | 29 |
| 22 mar 2024 | 21,10 | 21,10 | 20,67 | 20,80 | 20,18 | 575 |
| 21 mar 2024 | 21,84 | 22,50 | 21,30 | 21,45 | 20,81 | 9.916 |
| 20 mar 2024 | 22,62 | 22,77 | 22,02 | 22,49 | 21,82 | 1.870 |
| 19 mar 2024 | 21,56 | 21,81 | 21,41 | 21,81 | 21,16 | 5.590 |
| 18 mar 2024 | 22,09 | 22,38 | 21,65 | 21,65 | 21,01 | 24.762 |
| 15 mar 2024 | 21,58 | 21,88 | 21,58 | 21,88 | 21,23 | 480.287 |
| 14 mar 2024 | 21,58 | 21,67 | 21,48 | 21,49 | 20,85 | 1.555 |
| 13 mar 2024 | 21,78 | 21,97 | 21,63 | 21,82 | 21,17 | 1.502 |
| 12 mar 2024 | 21,04 | 21,40 | 20,10 | 20,91 | 20,29 | 492.953 |
| 11 mar 2024 | 20,06 | 20,37 | 19,93 | 20,03 | 19,43 | 139 |
| 08 mar 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 19,76 | 4 |
| 07 mar 2024 | 20,38 | 20,38 | 20,10 | 20,10 | 19,50 | 130 |
| 06 mar 2024 | 20,79 | 20,79 | 20,51 | 20,52 | 19,91 | 663 |
| 05 mar 2024 | 19,90 | 20,17 | 19,50 | 19,87 | 19,28 | 619 |
| 04 mar 2024 | 20,92 | 21,01 | 20,25 | 20,61 | 20,00 | 339 |
| 01 mar 2024 | 20,00 | 20,74 | 19,96 | 20,18 | 19,58 | 3.371 |
| 29 feb 2024 | 19,68 | 19,81 | 19,34 | 19,34 | 18,76 | 183 |
| 28 feb 2024 | 18,79 | 19,19 | 18,79 | 19,19 | 18,62 | 72 |
| 27 feb 2024 | 19,31 | 19,32 | 19,14 | 19,14 | 18,57 | 1.142 |
| 26 feb 2024 | 19,29 | 19,29 | 19,06 | 19,07 | 18,50 | 393 |
| 23 feb 2024 | 19,04 | 19,70 | 19,04 | 19,60 | 19,02 | 632 |
| 22 feb 2024 | 19,15 | 19,15 | 18,93 | 19,06 | 18,49 | 112 |
| 21 feb 2024 | 19,30 | 19,57 | 18,90 | 18,90 | 18,34 | 1.398 |
| 20 feb 2024 | 18,55 | 18,90 | 18,49 | 18,87 | 18,31 | 5.265 |
| 19 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 17,97 | - |
| 16 feb 2024 | 18,54 | 18,55 | 18,44 | 18,52 | 17,97 | 1.384 |
| 15 feb 2024 | 18,10 | 18,23 | 17,90 | 18,22 | 17,68 | 733 |
| 14 feb 2024 | 17,72 | 17,74 | 17,66 | 17,70 | 17,18 | 59 |
| 13 feb 2024 | 17,35 | 17,51 | 17,18 | 17,19 | 16,68 | 686 |
| 12 feb 2024 | 17,26 | 17,53 | 17,26 | 17,53 | 17,01 | 2.976 |
| 09 feb 2024 | 17,06 | 17,09 | 16,87 | 17,00 | 16,49 | 1.339 |
| 08 feb 2024 | 17,43 | 17,72 | 17,08 | 17,08 | 16,57 | 501 |
| 07 feb 2024 | 17,51 | 17,83 | 17,43 | 17,77 | 17,24 | 301 |
| 06 feb 2024 | 17,18 | 18,08 | 17,18 | 17,90 | 17,37 | 2.071 |
| 05 feb 2024 | 15,98 | 16,67 | 15,90 | 16,62 | 16,12 | 1.581 |
| 02 feb 2024 | 16,16 | 16,33 | 16,08 | 16,21 | 15,73 | 203 |
| 01 feb 2024 | 16,49 | 16,67 | 16,49 | 16,53 | 16,04 | 2.448 |
| 31 gen 2024 | 16,30 | 16,66 | 16,30 | 16,52 | 16,03 | 160 |
| 30 gen 2024 | 16,55 | 16,70 | 16,33 | 16,52 | 16,03 | 423 |
| 29 gen 2024 | 17,01 | 17,01 | 16,61 | 16,78 | 16,28 | 99 |
| 26 gen 2024 | 17,15 | 17,17 | 17,08 | 17,08 | 16,58 | 101 |
| 25 gen 2024 | 17,30 | 17,30 | 17,19 | 17,19 | 16,68 | 45 |
| 24 gen 2024 | 18,11 | 18,21 | 17,47 | 17,47 | 16,95 | 176 |
| 23 gen 2024 | 17,75 | 18,08 | 17,44 | 17,53 | 17,01 | 1.684 |
| 22 gen 2024 | 17,00 | 17,21 | 16,78 | 16,85 | 16,35 | 406 |
| 19 gen 2024 | 17,55 | 17,55 | 17,10 | 17,38 | 16,86 | 1.025 |
| 18 gen 2024 | 18,20 | 18,20 | 17,71 | 17,71 | 17,18 | 36 |
| 17 gen 2024 | 17,99 | 18,05 | 17,64 | 17,99 | 17,45 | 35.132 |
| 16 gen 2024 | 18,03 | 18,64 | 17,96 | 17,99 | 17,45 | 1.416 |
| 15 gen 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,45 | - |
| 12 gen 2024 | 19,01 | 19,04 | 18,97 | 19,02 | 18,45 | 2.546 |
| 11 gen 2024 | 19,31 | 19,31 | 18,94 | 19,00 | 18,43 | 411 |
| 10 gen 2024 | 19,50 | 19,50 | 19,05 | 19,07 | 18,50 | 455 |
| 09 gen 2024 | 19,41 | 19,49 | 19,42 | 19,43 | 18,85 | 362 |
| 08 gen 2024 | 19,45 | 19,63 | 19,45 | 19,63 | 19,04 | 543 |
| 05 gen 2024 | 20,37 | 20,37 | 20,00 | 20,00 | 19,41 | 432 |
| 04 gen 2024 | 20,56 | 20,56 | 20,50 | 20,50 | 19,89 | 5.068 |
| 03 gen 2024 | 20,74 | 21,07 | 20,66 | 21,04 | 20,41 | 103 |
| 02 gen 2024 | 20,97 | 21,04 | 20,61 | 20,71 | 20,09 | 270 |
| 29 dic 2023 | 20,94 | 21,32 | 20,94 | 21,17 | 20,54 | 1.264 |
| 28 dic 2023 | 20,51 | 21,08 | 20,91 | 20,91 | 20,29 | 3.048 |
| 27 dic 2023 | 20,24 | 20,24 | 20,24 | 20,24 | 19,64 | 30 |
| 22 dic 2023 | 19,81 | 19,91 | 19,81 | 19,90 | 19,31 | 3.532 |
| 21 dic 2023 | 19,98 | 19,98 | 19,84 | 19,94 | 19,35 | 78 |
| 20 dic 2023 | 19,70 | 19,92 | 19,70 | 19,91 | 19,32 | 214 |
| 19 dic 2023 | 20,35 | 20,36 | 19,96 | 19,96 | 19,37 | 789 |
| 18 dic 2023 | 19,75 | 20,39 | 19,74 | 20,39 | 19,78 | 7.511 |
| 15 dic 2023 | 20,07 | 20,37 | 19,73 | 19,74 | 19,15 | 1.803 |
| 14 dic 2023 | 20,50 | 20,50 | 20,31 | 20,31 | 19,70 | 187 |
| 13 dic 2023 | 20,80 | 20,80 | 20,41 | 20,41 | 19,80 | 21 |
| *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.