Italia markets closed
Dow Jones
37.760,76 +7,45 (+0,02%) Nasdaq
15.609,34 -74,03 (-0,47%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 -0,0028 (-0,27%) Bitcoin EUR
59.366,35 +1.868,82 (+3,25%) CMC Crypto 200
885,54 0,00 (0,00%)
CureVac N.V. (0A9E.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:35PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 2,5987 | 2,6000 | 2,4800 | 2,5240 | 2,5240 | 12.726 |
| 17 apr 2024 | 2,6690 | 2,7293 | 2,5800 | 2,5950 | 2,5950 | 13.037 |
| 16 apr 2024 | 2,7490 | 2,7300 | 2,5495 | 2,6440 | 2,6440 | 8.620 |
| 15 apr 2024 | 2,9240 | 2,9200 | 2,7320 | 2,7850 | 2,7850 | 5.961 |
| 12 apr 2024 | 2,9810 | 2,9700 | 2,8589 | 2,9150 | 2,9150 | 22.423 |
| 11 apr 2024 | 2,9700 | 3,0152 | 2,9311 | 2,9740 | 2,9740 | 14.378 |
| 10 apr 2024 | 3,0500 | 2,9801 | 2,8800 | 2,8940 | 2,8940 | 11.560 |
| 09 apr 2024 | 3,0840 | 3,1400 | 3,0000 | 3,0840 | 3,0840 | 4.362 |
| 08 apr 2024 | 3,1200 | 3,1500 | 2,9700 | 3,0690 | 3,0690 | 5.953 |
| 05 apr 2024 | 2,9550 | 3,1389 | 2,9700 | 3,1050 | 3,1050 | 43.979 |
| 04 apr 2024 | 2,9340 | 2,9889 | 2,8400 | 2,9450 | 2,9450 | 2.899 |
| 03 apr 2024 | 2,8610 | 2,9511 | 2,8700 | 2,8610 | 2,8610 | 3.216 |
| 02 apr 2024 | 3,0210 | 2,9826 | 2,8650 | 2,9340 | 2,9340 | 29.231 |
| 28 mar 2024 | 3,0400 | 3,1711 | 3,0289 | 3,1525 | 3,1525 | 37.307 |
| 27 mar 2024 | 3,0525 | 3,0700 | 2,9111 | 3,0250 | 3,0250 | 3.137 |
| 26 mar 2024 | 3,2525 | 3,2500 | 2,9289 | 3,0250 | 3,0250 | 5.781 |
| 25 mar 2024 | 3,2050 | 3,1800 | 3,0300 | 3,0825 | 3,0825 | 2.595 |
| 22 mar 2024 | 3,1525 | 3,1100 | 3,0200 | 3,1050 | 3,1050 | 1.164 |
| 21 mar 2024 | 2,8300 | 3,0689 | 2,9400 | 3,0250 | 3,0250 | 9.754 |
| 20 mar 2024 | 2,9775 | 3,0000 | 2,7500 | 2,9625 | 2,9625 | 36.264 |
| 19 mar 2024 | 3,2400 | 3,2200 | 2,9889 | 3,1050 | 3,1050 | 8.131 |
| 18 mar 2024 | 3,2875 | 3,3200 | 3,2000 | 3,2875 | 3,2875 | 11.322 |
| 15 mar 2024 | 3,3925 | 3,3412 | 3,2700 | 3,3525 | 3,3525 | 6.734 |
| 14 mar 2024 | 3,5400 | 3,3700 | 3,2700 | 3,3450 | 3,3450 | 18.318 |
| 13 mar 2024 | 3,5400 | 3,4950 | 3,3500 | 3,3625 | 3,3625 | 5.285 |
| 12 mar 2024 | 3,3675 | 3,4388 | 3,2700 | 3,4450 | 3,4450 | 3.427 |
| 11 mar 2024 | 3,5400 | 3,5850 | 3,3688 | 3,5625 | 3,5625 | 6.878 |
| 08 mar 2024 | 3,3050 | 3,5101 | 3,3700 | 3,4450 | 3,4450 | 15.845 |
| 07 mar 2024 | 3,2775 | 3,3500 | 3,2800 | 3,2525 | 3,2525 | 2.170 |
| 06 mar 2024 | 3,3300 | 3,3700 | 3,2800 | 3,3150 | 3,3150 | 1.852 |
| 05 mar 2024 | 3,3150 | 3,3700 | 3,3088 | 3,3200 | 3,3200 | 3.038 |
| 04 mar 2024 | 3,4300 | 3,4500 | 3,2730 | 3,2725 | 3,2725 | 8.797 |
| 01 mar 2024 | 3,3925 | 3,5300 | 3,4000 | 3,4200 | 3,4200 | 4.102 |
| 29 feb 2024 | 3,4825 | 3,5400 | 3,3888 | 3,3775 | 3,3775 | 2.693 |
| 28 feb 2024 | 3,6300 | 3,6200 | 3,4600 | 3,4525 | 3,4525 | 11.577 |
| 27 feb 2024 | 3,4400 | 3,6050 | 3,4300 | 3,5350 | 3,5350 | 11.609 |
| 26 feb 2024 | 3,3250 | 3,3900 | 3,3188 | 3,3100 | 3,3100 | 2.785 |
| 23 feb 2024 | 3,3525 | 3,3900 | 3,2950 | 3,2925 | 3,2925 | 2.439 |
| 22 feb 2024 | 3,4575 | 3,4451 | 3,3600 | 3,4525 | 3,4525 | 8.784 |
| 21 feb 2024 | 3,6525 | 3,5100 | 3,4012 | 3,4625 | 3,4625 | 2.119 |
| 20 feb 2024 | 3,4000 | 3,5050 | 3,3800 | 3,4725 | 3,4725 | 8.147 |
| 19 feb 2024 | 3,4525 | 3,4525 | 3,4525 | 3,4525 | 3,4525 | - |
| 16 feb 2024 | 3,6525 | 3,5300 | 3,3800 | 3,4525 | 3,4525 | 4.237 |
| 15 feb 2024 | 3,4675 | 3,5550 | 3,4400 | 3,5250 | 3,5250 | 20.391 |
| 14 feb 2024 | 3,3925 | 3,4900 | 3,4100 | 3,4250 | 3,4250 | 2.587 |
| 13 feb 2024 | 3,4875 | 3,4700 | 3,3680 | 3,4400 | 3,4400 | 4.361 |
| 12 feb 2024 | 3,4675 | 3,5300 | 3,4200 | 3,4150 | 3,4150 | 26.237 |
| 09 feb 2024 | 3,4675 | 3,5700 | 3,4088 | 3,4450 | 3,4450 | 16.413 |
| 08 feb 2024 | 3,4875 | 3,5300 | 3,4500 | 3,4525 | 3,4525 | 3.821 |
| 07 feb 2024 | 3,5675 | 3,6300 | 3,4150 | 3,3925 | 3,3925 | 9.820 |
| 06 feb 2024 | 3,4625 | 3,6450 | 3,4800 | 3,5675 | 3,5675 | 19.430 |
| 05 feb 2024 | 3,5000 | 3,4912 | 3,3900 | 3,4250 | 3,4250 | 3.265 |
| 02 feb 2024 | 3,5575 | 3,5600 | 3,4212 | 3,4575 | 3,4575 | 8.227 |
| 01 feb 2024 | 3,6050 | 3,6700 | 3,4980 | 3,5875 | 3,5875 | 36.322 |
| 31 gen 2024 | 3,6825 | 3,7600 | 3,6200 | 3,7525 | 3,7525 | 1.473 |
| 30 gen 2024 | 3,7200 | 3,7000 | 3,6400 | 3,6150 | 3,6150 | 2.980 |
| 29 gen 2024 | 3,5725 | 3,6500 | 3,4800 | 3,6100 | 3,6100 | 6.476 |
| 26 gen 2024 | 3,6625 | 3,7100 | 3,5477 | 3,6000 | 3,6000 | 6.097 |
| 25 gen 2024 | 3,6775 | 3,7088 | 3,5400 | 3,6525 | 3,6525 | 13.099 |
| 24 gen 2024 | 3,6725 | 3,7800 | 3,5750 | 3,7200 | 3,7200 | 5.692 |
| 23 gen 2024 | 3,7925 | 3,8400 | 3,6200 | 3,7150 | 3,7150 | 13.389 |
| 22 gen 2024 | 3,6675 | 3,8500 | 3,6500 | 3,6675 | 3,6675 | 17.894 |
| 19 gen 2024 | 3,6150 | 3,6388 | 3,5312 | 3,5825 | 3,5825 | 5.536 |
| 18 gen 2024 | 3,7725 | 3,8552 | 3,5800 | 3,6725 | 3,6725 | 4.720 |
| 17 gen 2024 | 3,7250 | 3,8100 | 3,5812 | 3,6725 | 3,6725 | 9.269 |
| 16 gen 2024 | 3,8625 | 3,8897 | 3,6387 | 3,7525 | 3,7525 | 7.009 |
| 15 gen 2024 | 3,8775 | 3,8775 | 3,8775 | 3,8775 | 3,8775 | - |
| 12 gen 2024 | 3,6525 | 4,0000 | 3,7400 | 3,8775 | 3,8775 | 40.885 |
| 11 gen 2024 | 3,9300 | 3,8600 | 3,6120 | 3,7100 | 3,7100 | 16.749 |
| 10 gen 2024 | 3,9875 | 4,0500 | 3,8288 | 3,9300 | 3,9300 | 26.550 |
| 09 gen 2024 | 4,1925 | 4,2401 | 3,9600 | 4,0625 | 4,0625 | 17.838 |
| 08 gen 2024 | 4,3250 | 4,3000 | 4,1812 | 4,2725 | 4,2725 | 4.605 |
| 05 gen 2024 | 4,1625 | 4,4100 | 4,0932 | 4,1350 | 4,1350 | 20.837 |
| 04 gen 2024 | 4,2150 | 4,2612 | 4,1900 | 4,2150 | 4,2150 | 15.935 |
| 03 gen 2024 | 4,2400 | 4,2500 | 4,1596 | 4,2575 | 4,2575 | 74.821 |
| 02 gen 2024 | 4,1825 | 4,4500 | 4,1815 | 4,4150 | 4,4150 | 24.197 |
| 29 dic 2023 | 4,2825 | 4,3312 | 4,1688 | 4,2825 | 4,2825 | 21.423 |
| 28 dic 2023 | 4,2300 | 4,3500 | 4,2015 | 4,3450 | 4,3450 | 27.346 |
| 27 dic 2023 | 4,1350 | 4,2713 | 4,1300 | 4,1350 | 4,1350 | 60.123 |
| 22 dic 2023 | 4,2150 | 4,2300 | 4,0400 | 4,0825 | 4,0825 | 63.724 |
| 21 dic 2023 | 4,0725 | 4,1900 | 3,9900 | 4,1050 | 4,1050 | 61.647 |
| 20 dic 2023 | 4,1775 | 4,2997 | 4,0000 | 4,1150 | 4,1150 | 175.374 |
| 19 dic 2023 | 6,0200 | 4,6700 | 3,4100 | 4,0525 | 4,0525 | 402.149 |
| 18 dic 2023 | 6,3150 | 6,1500 | 5,6800 | 5,9550 | 5,9550 | 11.726 |
| 15 dic 2023 | 5,8300 | 6,1878 | 5,8600 | 5,9350 | 5,9350 | 11.574 |
| 14 dic 2023 | 5,3250 | 5,9221 | 5,4100 | 5,7650 | 5,7650 | 7.297 |
| 13 dic 2023 | 5,3250 | 5,3600 | 5,0788 | 5,3050 | 5,3050 | 9.660 |
| 12 dic 2023 | 5,2500 | 5,3588 | 5,1900 | 5,3650 | 5,3650 | 7.120 |
| 11 dic 2023 | 5,6100 | 5,4780 | 5,2400 | 5,3250 | 5,3250 | 7.536 |
| 08 dic 2023 | 5,5450 | 5,6000 | 5,4900 | 5,5650 | 5,5650 | 6.178 |
| 07 dic 2023 | 5,4600 | 5,5600 | 5,4700 | 5,5050 | 5,5050 | 4.935 |
| 06 dic 2023 | 5,4400 | 5,6000 | 5,4264 | 5,5050 | 5,5050 | 8.398 |
| 05 dic 2023 | 5,5050 | 5,6601 | 5,4800 | 5,6300 | 5,6300 | 9.454 |
| 04 dic 2023 | 5,5250 | 5,5100 | 5,4000 | 5,4900 | 5,4900 | 5.789 |
| 01 dic 2023 | 5,3650 | 5,4700 | 5,3300 | 5,3650 | 5,3650 | 7.254 |
| 30 nov 2023 | 5,3650 | 5,4980 | 5,3600 | 5,4600 | 5,4600 | 2.917 |
| 29 nov 2023 | 5,5750 | 5,5558 | 5,3900 | 5,4100 | 5,4100 | 523 |
| 28 nov 2023 | 5,4800 | 5,5500 | 5,3800 | 5,5150 | 5,5150 | 452 |
| 27 nov 2023 | 5,6000 | 5,5900 | 5,3800 | 5,4300 | 5,4300 | 2.452 |
| 24 nov 2023 | 5,5050 | 5,5700 | 5,4700 | 5,5250 | 5,5250 | 564 |
| *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.