Italia markets close in 4 hours 19 minutes
FTSE MIB
34.457,78 -367,23 (-1,05%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,55 -1,25 (-1,57%) Bitcoin EUR
65.328,82 +3.455,21 (+5,58%)
Snowflake Inc. (0A93.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 0,00 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 17 mag 2024 | 164,52 | 164,46 | 161,51 | 164,63 | 164,63 | 17.020 |
| 16 mag 2024 | 164,46 | 165,43 | 163,20 | 164,42 | 164,42 | 4.567 |
| 15 mag 2024 | 160,61 | 163,93 | 158,91 | 160,86 | 160,86 | 3.839 |
| 14 mag 2024 | 160,31 | 162,22 | 159,00 | 160,31 | 160,31 | 1.362 |
| 13 mag 2024 | 157,22 | 161,37 | 157,51 | 159,89 | 159,89 | 4.016 |
| 10 mag 2024 | 157,01 | 158,08 | 155,54 | 157,15 | 157,15 | 32.350 |
| 09 mag 2024 | 157,87 | 158,17 | 156,22 | 158,04 | 158,04 | 1.489 |
| 08 mag 2024 | 159,51 | 159,59 | 157,45 | 160,08 | 160,08 | 2.157 |
| 07 mag 2024 | 163,36 | 160,89 | 158,35 | 159,09 | 159,09 | 4.262 |
| 03 mag 2024 | 158,35 | 161,15 | 157,50 | 158,31 | 158,31 | 2.811 |
| 02 mag 2024 | 159,36 | 157,90 | 156,40 | 154,42 | 154,42 | 4.963 |
| 01 mag 2024 | 155,51 | 157,46 | 155,59 | 157,68 | 157,68 | 3.963 |
| 30 apr 2024 | 157,78 | 158,44 | 155,09 | 157,78 | 157,78 | 3.221 |
| 29 apr 2024 | 157,03 | 159,60 | 156,30 | 158,84 | 158,84 | 1.356 |
| 26 apr 2024 | 158,67 | 160,15 | 155,86 | 158,67 | 158,67 | 4.083 |
| 25 apr 2024 | 153,01 | 153,78 | 149,65 | 153,01 | 153,01 | 6.314 |
| 24 apr 2024 | 152,50 | 155,00 | 152,14 | 152,67 | 152,67 | 3.072 |
| 23 apr 2024 | 147,89 | 152,00 | 148,83 | 147,89 | 147,89 | 2.986 |
| 22 apr 2024 | 146,80 | 148,06 | 144,39 | 146,80 | 146,80 | 4.717 |
| 19 apr 2024 | 147,47 | 150,04 | 145,58 | 147,47 | 147,47 | 3.624 |
| 18 apr 2024 | 150,00 | 150,84 | 147,59 | 150,00 | 150,00 | 84.426 |
| 17 apr 2024 | 150,67 | 152,29 | 149,56 | 150,67 | 150,67 | 3.589 |
| 16 apr 2024 | 151,91 | 152,00 | 149,09 | 151,87 | 151,87 | 3.971 |
| 15 apr 2024 | 159,03 | 158,50 | 151,51 | 154,16 | 154,16 | 6.307 |
| 12 apr 2024 | 159,36 | 160,48 | 156,95 | 159,41 | 159,41 | 12.043 |
| 11 apr 2024 | 153,49 | 159,11 | 154,52 | 153,32 | 153,32 | 3.698 |
| 10 apr 2024 | 156,29 | 153,34 | 151,42 | 151,62 | 151,62 | 2.691 |
| 09 apr 2024 | 154,82 | 156,80 | 153,88 | 154,82 | 154,82 | 2.639 |
| 08 apr 2024 | 154,56 | 155,60 | 151,71 | 154,56 | 154,56 | 4.197 |
| 05 apr 2024 | 152,04 | 155,59 | 152,35 | 152,04 | 152,04 | 9.640 |
| 04 apr 2024 | 154,40 | 155,97 | 152,30 | 154,18 | 154,18 | 3.838 |
| 03 apr 2024 | 155,55 | 155,08 | 152,75 | 155,55 | 155,55 | 5.731 |
| 02 apr 2024 | 160,69 | 159,10 | 155,10 | 155,89 | 155,89 | 4.987 |
| 28 mar 2024 | 165,60 | 165,87 | 161,85 | 165,60 | 165,60 | 13.927 |
| 27 mar 2024 | 158,70 | 160,47 | 157,72 | 158,70 | 158,70 | 3.849 |
| 26 mar 2024 | 158,90 | 160,97 | 157,68 | 158,90 | 158,90 | 4.923 |
| 25 mar 2024 | 159,50 | 159,07 | 157,28 | 159,50 | 159,50 | 4.900 |
| 22 mar 2024 | 158,90 | 160,25 | 156,97 | 158,90 | 158,90 | 4.366 |
| 21 mar 2024 | 164,80 | 168,56 | 160,46 | 164,80 | 164,80 | 13.301 |
| 20 mar 2024 | 158,50 | 164,00 | 158,10 | 162,30 | 162,30 | 7.195 |
| 19 mar 2024 | 156,60 | 157,67 | 151,23 | 152,00 | 152,00 | 8.933 |
| 18 mar 2024 | 158,10 | 158,32 | 155,58 | 158,10 | 158,10 | 7.058 |
| 15 mar 2024 | 160,00 | 160,19 | 156,73 | 160,40 | 160,40 | 6.776 |
| 14 mar 2024 | 164,60 | 162,45 | 158,41 | 159,50 | 159,50 | 66.635 |
| 13 mar 2024 | 162,10 | 166,68 | 160,92 | 162,10 | 162,10 | 8.640 |
| 12 mar 2024 | 163,70 | 163,77 | 159,69 | 163,70 | 163,70 | 8.389 |
| 11 mar 2024 | 161,80 | 162,90 | 160,40 | 162,30 | 162,30 | 5.541 |
| 08 mar 2024 | 168,00 | 169,84 | 161,72 | 162,70 | 162,70 | 8.630 |
| 07 mar 2024 | 165,60 | 168,82 | 163,83 | 165,80 | 165,80 | 8.134 |
| 06 mar 2024 | 170,90 | 171,49 | 163,39 | 165,20 | 165,20 | 8.939 |
| 05 mar 2024 | 176,40 | 175,56 | 167,51 | 170,90 | 170,90 | 14.797 |
| 04 mar 2024 | 187,50 | 187,30 | 175,35 | 181,80 | 181,80 | 19.501 |
| 01 mar 2024 | 188,40 | 194,42 | 186,73 | 188,20 | 188,20 | 18.237 |
| 29 feb 2024 | 180,00 | 190,24 | 176,78 | 185,80 | 185,80 | 59.700 |
| 28 feb 2024 | 233,00 | 233,84 | 226,74 | 233,00 | 233,00 | 10.987 |
| 27 feb 2024 | 231,50 | 235,54 | 231,17 | 231,50 | 231,50 | 7.376 |
| 26 feb 2024 | 228,75 | 233,34 | 226,84 | 228,25 | 228,25 | 9.378 |
| 23 feb 2024 | 225,25 | 234,83 | 227,46 | 231,00 | 231,00 | 9.669 |
| 22 feb 2024 | 225,25 | 227,06 | 219,64 | 226,25 | 226,25 | 13.125 |
| 21 feb 2024 | 218,25 | 216,99 | 211,42 | 217,75 | 217,75 | 5.336 |
| 20 feb 2024 | 228,25 | 226,98 | 215,32 | 221,50 | 221,50 | 9.076 |
| 19 feb 2024 | 233,00 | 233,00 | 233,00 | 233,00 | 233,00 | - |
| 16 feb 2024 | 233,50 | 234,76 | 228,74 | 233,00 | 233,00 | 4.341 |
| 15 feb 2024 | 237,75 | 237,08 | 229,33 | 230,00 | 230,00 | 5.583 |
| 14 feb 2024 | 229,25 | 233,76 | 227,30 | 229,25 | 229,25 | 8.110 |
| 13 feb 2024 | 231,00 | 230,82 | 220,02 | 228,75 | 228,75 | 9.739 |
| 12 feb 2024 | 234,00 | 237,73 | 229,18 | 234,00 | 234,00 | 17.033 |
| 09 feb 2024 | 228,25 | 234,09 | 228,01 | 227,75 | 227,75 | 7.955 |
| 08 feb 2024 | 221,00 | 226,17 | 218,48 | 221,00 | 221,00 | 4.833 |
| 07 feb 2024 | 214,50 | 219,21 | 212,87 | 214,50 | 214,50 | 3.744 |
| 06 feb 2024 | 216,25 | 218,24 | 208,67 | 215,75 | 215,75 | 4.778 |
| 05 feb 2024 | 218,75 | 220,47 | 210,60 | 212,00 | 212,00 | 9.189 |
| 02 feb 2024 | 208,70 | 219,73 | 204,19 | 213,00 | 213,00 | 8.814 |
| 01 feb 2024 | 196,40 | 199,49 | 195,63 | 196,40 | 196,40 | 4.175 |
| 31 gen 2024 | 203,45 | 203,25 | 195,29 | 196,85 | 196,85 | 8.485 |
| 30 gen 2024 | 207,80 | 209,83 | 204,96 | 210,50 | 210,50 | 4.983 |
| 29 gen 2024 | 203,45 | 365,40 | 201,35 | 203,55 | 203,55 | 9.610 |
| 26 gen 2024 | 202,55 | 205,38 | 201,25 | 203,90 | 203,90 | 8.803 |
| 25 gen 2024 | 203,90 | 209,38 | 202,83 | 204,35 | 204,35 | 9.191 |
| 24 gen 2024 | 208,25 | 215,00 | 206,76 | 208,15 | 208,15 | 22.075 |
| 23 gen 2024 | 199,55 | 205,98 | 197,38 | 205,25 | 205,25 | 5.804 |
| 22 gen 2024 | 194,30 | 202,35 | 193,54 | 200,00 | 200,00 | 11.305 |
| 19 gen 2024 | 186,10 | 191,01 | 186,91 | 187,30 | 187,30 | 3.604 |
| 18 gen 2024 | 188,20 | 191,00 | 184,54 | 188,00 | 188,00 | 4.705 |
| 17 gen 2024 | 186,10 | 187,53 | 182,58 | 186,10 | 186,10 | 1.862 |
| 16 gen 2024 | 186,10 | 191,08 | 186,52 | 189,60 | 189,60 | 5.693 |
| 15 gen 2024 | 192,50 | 192,50 | 192,50 | 192,50 | 192,50 | - |
| 12 gen 2024 | 191,50 | 195,88 | 189,27 | 192,50 | 192,50 | 4.709 |
| 11 gen 2024 | 198,10 | 201,60 | 196,10 | 198,20 | 198,20 | 3.534 |
| 10 gen 2024 | 196,85 | 200,00 | 194,50 | 196,75 | 196,75 | 2.221 |
| 09 gen 2024 | 196,75 | 198,21 | 195,06 | 195,40 | 195,40 | 1.528 |
| 08 gen 2024 | 189,40 | 196,22 | 191,32 | 194,40 | 194,40 | 2.591 |
| 05 gen 2024 | 184,60 | 191,39 | 184,00 | 190,10 | 190,10 | 3.900 |
| 04 gen 2024 | 182,90 | 186,83 | 181,82 | 184,20 | 184,20 | 25.695 |
| 03 gen 2024 | 188,00 | 187,00 | 182,70 | 188,40 | 188,40 | 4.030 |
| 02 gen 2024 | 200,55 | 196,23 | 188,89 | 194,85 | 194,85 | 7.695 |
| 29 dic 2023 | 201,45 | 201,82 | 198,68 | 199,65 | 199,65 | 1.422 |
| 28 dic 2023 | 198,30 | 201,74 | 198,00 | 199,10 | 199,10 | 2.027 |
| 27 dic 2023 | 197,65 | 200,84 | 197,22 | 197,65 | 197,65 | 1.083 |
| *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.