Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
54.956,89 +1.083,58 (+2,01%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Organon & Co. (0A9W.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:57PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 19,44 | 19,81 | 18,17 | 19,18 | 19,18 | 4.177 |
| 01 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 30 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 29 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 26 apr 2024 | 18,40 | 18,61 | 18,40 | 18,51 | 18,51 | 1.431 |
| 25 apr 2024 | 18,60 | 18,67 | 18,22 | 18,35 | 18,35 | 861 |
| 24 apr 2024 | 18,18 | 18,47 | 18,18 | 18,29 | 18,29 | 2.463 |
| 23 apr 2024 | 17,96 | 18,35 | 17,91 | 18,35 | 18,35 | 1.932 |
| 22 apr 2024 | 17,98 | 18,10 | 17,86 | 18,10 | 18,10 | 867 |
| 19 apr 2024 | 17,88 | 17,88 | 17,38 | 17,67 | 17,67 | 1.778 |
| 18 apr 2024 | 17,95 | 18,23 | 17,95 | 18,15 | 18,15 | 517 |
| 17 apr 2024 | 17,81 | 17,84 | 17,45 | 17,71 | 17,71 | 609 |
| 16 apr 2024 | 17,56 | 17,69 | 17,40 | 17,69 | 17,69 | 5.480 |
| 15 apr 2024 | 17,67 | 17,84 | 17,58 | 17,70 | 17,70 | 1.840 |
| 12 apr 2024 | 18,37 | 18,37 | 17,50 | 17,58 | 17,58 | 3.232 |
| 11 apr 2024 | 18,35 | 18,43 | 18,05 | 18,29 | 18,29 | 1.449 |
| 10 apr 2024 | 18,00 | 18,23 | 18,00 | 18,18 | 18,18 | 1.923 |
| 09 apr 2024 | 18,14 | 18,40 | 18,10 | 18,22 | 18,22 | 2.171 |
| 08 apr 2024 | 18,03 | 18,03 | 17,84 | 17,98 | 17,98 | 554 |
| 05 apr 2024 | 17,75 | 17,85 | 17,59 | 17,83 | 17,83 | 1.683 |
| 04 apr 2024 | 18,17 | 18,20 | 18,07 | 18,12 | 18,12 | 1.373 |
| 03 apr 2024 | 18,10 | 18,19 | 18,01 | 18,10 | 18,10 | 3.399 |
| 02 apr 2024 | 18,32 | 18,32 | 18,05 | 18,08 | 18,08 | 7.262 |
| 28 mar 2024 | 18,50 | 18,92 | 18,43 | 18,86 | 18,86 | 8.760 |
| 27 mar 2024 | 18,36 | 18,49 | 18,22 | 18,47 | 18,47 | 6.744 |
| 26 mar 2024 | 18,02 | 18,15 | 17,90 | 18,15 | 18,15 | 3.148 |
| 25 mar 2024 | 17,77 | 17,79 | 17,65 | 17,75 | 17,75 | 2.455 |
| 22 mar 2024 | 18,24 | 18,55 | 17,75 | 17,78 | 17,78 | 3.936 |
| 21 mar 2024 | 18,18 | 18,50 | 18,18 | 18,35 | 18,35 | 3.185 |
| 20 mar 2024 | 17,69 | 18,12 | 17,63 | 18,12 | 18,12 | 1.359 |
| 19 mar 2024 | 17,80 | 17,98 | 17,66 | 17,97 | 17,97 | 1.057 |
| 18 mar 2024 | 18,28 | 18,28 | 17,72 | 17,76 | 17,76 | 3.721 |
| 15 mar 2024 | 18,06 | 18,32 | 18,06 | 18,32 | 18,32 | 2.252 |
| 14 mar 2024 | 18,32 | 18,50 | 18,05 | 18,39 | 18,39 | 3.039 |
| 13 mar 2024 | 18,53 | 18,54 | 18,23 | 18,33 | 18,33 | 1.477 |
| 12 mar 2024 | 18,30 | 18,39 | 18,30 | 18,39 | 18,39 | 2.776 |
| 11 mar 2024 | 18,67 | 18,74 | 18,29 | 18,33 | 18,33 | 1.141 |
| 08 mar 2024 | 18,32 | 18,52 | 18,32 | 18,38 | 18,38 | 1.747 |
| 07 mar 2024 | 18,10 | 18,47 | 17,97 | 18,41 | 18,41 | 5.753 |
| 06 mar 2024 | 17,95 | 17,97 | 17,76 | 17,87 | 17,87 | 4.198 |
| 05 mar 2024 | 17,40 | 17,84 | 17,38 | 17,69 | 17,69 | 6.406 |
| 04 mar 2024 | 17,60 | 17,68 | 17,34 | 17,42 | 17,42 | 2.400 |
| 01 mar 2024 | 17,29 | 17,56 | 17,28 | 17,50 | 17,50 | 599 |
| 29 feb 2024 | 17,88 | 17,89 | 17,50 | 17,51 | 17,51 | 766 |
| 28 feb 2024 | 17,68 | 17,89 | 17,68 | 17,81 | 17,81 | 817 |
| 27 feb 2024 | 17,75 | 18,22 | 17,71 | 18,18 | 18,18 | 3.498 |
| 26 feb 2024 | 18,60 | 18,60 | 17,82 | 17,83 | 17,83 | 4.495 |
| 23 feb 2024 | 18,20 | 18,59 | 18,10 | 18,41 | 18,41 | 8.594 |
| 23 feb 2024 | 0.28 Dividendo | |||||
| 22 feb 2024 | 18,60 | 18,60 | 18,29 | 18,56 | 18,28 | 4.809 |
| 21 feb 2024 | 18,60 | 18,92 | 18,30 | 18,30 | 18,02 | 2.708 |
| 20 feb 2024 | 18,54 | 18,90 | 18,41 | 18,52 | 18,24 | 5.253 |
| 19 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,64 | - |
| 16 feb 2024 | 18,56 | 18,94 | 18,39 | 18,92 | 18,64 | 4.735 |
| 15 feb 2024 | 16,40 | 19,09 | 16,40 | 18,52 | 18,24 | 11.545 |
| 14 feb 2024 | 16,21 | 16,44 | 15,94 | 16,26 | 16,01 | 2.579 |
| 13 feb 2024 | 16,46 | 16,54 | 15,99 | 16,08 | 15,84 | 1.247 |
| 12 feb 2024 | 16,48 | 16,86 | 16,48 | 16,77 | 16,52 | 2.931 |
| 09 feb 2024 | 16,30 | 16,36 | 16,17 | 16,36 | 16,12 | 1.626 |
| 08 feb 2024 | 16,18 | 16,32 | 16,00 | 16,12 | 15,88 | 2.997 |
| 07 feb 2024 | 16,85 | 16,85 | 16,19 | 16,19 | 15,95 | 1.139 |
| 06 feb 2024 | 16,10 | 17,07 | 16,04 | 17,00 | 16,74 | 2.071 |
| 05 feb 2024 | 16,47 | 16,55 | 16,05 | 16,05 | 15,81 | 1.743 |
| 02 feb 2024 | 17,17 | 17,22 | 16,69 | 16,80 | 16,54 | 432 |
| 01 feb 2024 | 16,75 | 17,11 | 16,58 | 17,11 | 16,85 | 3.100 |
| 31 gen 2024 | 16,86 | 16,96 | 16,77 | 16,90 | 16,65 | 679 |
| 30 gen 2024 | 17,16 | 17,16 | 16,67 | 16,67 | 16,41 | 1.099 |
| 29 gen 2024 | 16,67 | 17,12 | 16,60 | 17,06 | 16,80 | 11.341 |
| 26 gen 2024 | 16,97 | 16,98 | 16,70 | 16,78 | 16,53 | 2.249 |
| 25 gen 2024 | 16,60 | 16,76 | 16,53 | 16,76 | 16,51 | 2.431 |
| 24 gen 2024 | 16,49 | 16,59 | 16,38 | 16,49 | 16,24 | 2.670 |
| 23 gen 2024 | 15,88 | 16,03 | 15,80 | 16,00 | 15,76 | 3.067 |
| 22 gen 2024 | 15,55 | 15,95 | 15,52 | 15,61 | 15,37 | 3.565 |
| 19 gen 2024 | 15,75 | 15,75 | 15,40 | 15,51 | 15,28 | 27.323 |
| 18 gen 2024 | 16,03 | 16,12 | 15,50 | 15,58 | 15,34 | 3.458 |
| 17 gen 2024 | 16,33 | 16,43 | 15,84 | 15,88 | 15,64 | 2.176 |
| 16 gen 2024 | 16,62 | 16,75 | 16,35 | 16,75 | 16,50 | 1.801 |
| 15 gen 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,64 | - |
| 12 gen 2024 | 16,86 | 17,31 | 16,76 | 16,89 | 16,64 | 1.973 |
| 11 gen 2024 | 17,05 | 17,30 | 16,67 | 17,08 | 16,82 | 5.664 |
| 10 gen 2024 | 16,24 | 16,82 | 16,18 | 16,72 | 16,47 | 7.576 |
| 09 gen 2024 | 16,16 | 16,28 | 16,06 | 16,26 | 16,01 | 6.664 |
| 08 gen 2024 | 14,35 | 16,27 | 14,35 | 16,19 | 15,95 | 17.474 |
| 05 gen 2024 | 13,71 | 14,32 | 13,67 | 14,32 | 14,11 | 1.167 |
| 04 gen 2024 | 14,68 | 14,68 | 13,84 | 13,84 | 13,63 | 3.909 |
| 03 gen 2024 | 14,36 | 14,73 | 14,29 | 14,73 | 14,50 | 2.744 |
| 02 gen 2024 | 14,46 | 15,07 | 14,42 | 14,88 | 14,66 | 5.279 |
| 29 dic 2023 | 14,48 | 14,48 | 14,25 | 14,44 | 14,22 | 3.783 |
| 28 dic 2023 | 14,45 | 14,47 | 14,33 | 14,42 | 14,20 | 2.811 |
| 27 dic 2023 | 14,19 | 14,49 | 14,19 | 14,49 | 14,27 | 6.932 |
| 22 dic 2023 | 13,59 | 13,94 | 13,57 | 13,88 | 13,67 | 3.847 |
| 21 dic 2023 | 13,48 | 13,88 | 13,48 | 13,52 | 13,31 | 6.899 |
| 20 dic 2023 | 13,54 | 13,55 | 13,33 | 13,50 | 13,30 | 2.687 |
| 19 dic 2023 | 13,40 | 13,54 | 13,22 | 13,49 | 13,29 | 3.392 |
| 18 dic 2023 | 13,11 | 13,22 | 12,90 | 13,16 | 12,96 | 4.484 |
| 15 dic 2023 | 12,80 | 13,36 | 12,75 | 13,02 | 12,82 | 5.568 |
| 14 dic 2023 | 12,81 | 13,00 | 12,63 | 12,74 | 12,55 | 11.329 |
| 13 dic 2023 | 11,45 | 11,95 | 11,34 | 11,95 | 11,77 | 3.794 |
| 12 dic 2023 | 11,22 | 11,62 | 10,98 | 11,55 | 11,38 | 6.443 |
| 11 dic 2023 | 11,07 | 11,35 | 11,07 | 11,14 | 10,97 | 4.116 |
| *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.