Italia markets open in 5 hours 9 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.472,44 -362,66 (-0,93%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.261,80 -1.214,45 (-2,04%) CMC Crypto 200
1.295,37 -69,75 (-5,11%)
Iveco Group N.V. (0AB5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:40PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 11,55 | 11,59 | 11,44 | 11,52 | 11,52 | 109.839 |
| 03 mag 2024 | 11,72 | 11,74 | 11,28 | 11,50 | 11,50 | 638.024 |
| 02 mag 2024 | 11,70 | 11,82 | 11,44 | 11,61 | 11,61 | 197.674 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 12,16 | 12,26 | 11,76 | 11,81 | 11,81 | 228.521 |
| 29 apr 2024 | 12,05 | 12,26 | 11,94 | 12,19 | 12,19 | 240.210 |
| 26 apr 2024 | 11,68 | 11,94 | 11,66 | 11,89 | 11,89 | 175.329 |
| 25 apr 2024 | 11,92 | 11,92 | 11,49 | 11,57 | 11,57 | 257.326 |
| 24 apr 2024 | 12,02 | 12,03 | 11,89 | 11,93 | 11,93 | 45.868 |
| 23 apr 2024 | 11,94 | 12,06 | 11,76 | 12,02 | 12,02 | 331.350 |
| 22 apr 2024 | 12,03 | 12,04 | 11,49 | 11,88 | 11,88 | 969.455 |
| 22 apr 2024 | 0.22 Dividendo | |||||
| 19 apr 2024 | 12,52 | 12,52 | 12,21 | 12,35 | 12,13 | 573.318 |
| 18 apr 2024 | 12,60 | 12,61 | 12,40 | 12,55 | 12,33 | 408.350 |
| 17 apr 2024 | 12,50 | 12,70 | 12,47 | 12,55 | 12,33 | 176.257 |
| 16 apr 2024 | 12,40 | 12,74 | 12,29 | 12,56 | 12,34 | 286.874 |
| 15 apr 2024 | 12,80 | 12,99 | 12,51 | 12,59 | 12,37 | 457.501 |
| 12 apr 2024 | 12,85 | 12,91 | 12,53 | 12,64 | 12,41 | 474.175 |
| 11 apr 2024 | 13,17 | 13,17 | 12,73 | 12,93 | 12,70 | 644.413 |
| 10 apr 2024 | 13,68 | 13,79 | 12,74 | 13,32 | 13,08 | 1.013.741 |
| 09 apr 2024 | 14,60 | 14,80 | 13,56 | 13,70 | 13,45 | 948.731 |
| 08 apr 2024 | 14,00 | 14,61 | 14,00 | 14,57 | 14,31 | 374.852 |
| 05 apr 2024 | 13,84 | 14,03 | 13,55 | 14,03 | 13,78 | 195.087 |
| 04 apr 2024 | 13,94 | 14,11 | 13,86 | 14,01 | 13,76 | 286.621 |
| 03 apr 2024 | 14,14 | 14,16 | 13,66 | 13,99 | 13,75 | 272.470 |
| 02 apr 2024 | 13,89 | 14,22 | 13,83 | 14,06 | 13,80 | 349.479 |
| 28 mar 2024 | 14,13 | 14,19 | 13,75 | 13,80 | 13,55 | 215.557 |
| 27 mar 2024 | 14,08 | 14,10 | 13,94 | 14,09 | 13,84 | 230.244 |
| 26 mar 2024 | 13,98 | 14,20 | 13,88 | 14,04 | 13,79 | 366.041 |
| 25 mar 2024 | 13,88 | 13,99 | 13,65 | 13,92 | 13,67 | 317.184 |
| 22 mar 2024 | 13,82 | 13,98 | 13,76 | 13,84 | 13,59 | 191.211 |
| 21 mar 2024 | 13,65 | 13,84 | 13,63 | 13,82 | 13,57 | 201.781 |
| 20 mar 2024 | 13,51 | 13,68 | 13,27 | 13,64 | 13,39 | 127.709 |
| 19 mar 2024 | 13,17 | 13,49 | 13,05 | 13,47 | 13,23 | 252.840 |
| 18 mar 2024 | 13,36 | 13,40 | 12,84 | 13,08 | 12,85 | 420.267 |
| 15 mar 2024 | 13,50 | 14,02 | 13,43 | 13,89 | 13,64 | 589.344 |
| 14 mar 2024 | 12,20 | 13,70 | 12,18 | 12,58 | 12,36 | 962.923 |
| 13 mar 2024 | 12,28 | 12,36 | 12,09 | 12,15 | 11,93 | 190.208 |
| 12 mar 2024 | 12,34 | 12,45 | 11,97 | 12,24 | 12,02 | 235.444 |
| 11 mar 2024 | 12,16 | 12,65 | 12,09 | 12,40 | 12,17 | 236.835 |
| 08 mar 2024 | 12,20 | 12,66 | 12,18 | 12,25 | 12,03 | 407.095 |
| 07 mar 2024 | 12,09 | 12,18 | 11,95 | 11,99 | 11,78 | 136.605 |
| 06 mar 2024 | 12,00 | 12,21 | 11,95 | 12,14 | 11,92 | 229.866 |
| 05 mar 2024 | 11,85 | 12,19 | 11,79 | 12,00 | 11,79 | 300.891 |
| 04 mar 2024 | 11,90 | 12,04 | 11,78 | 11,94 | 11,73 | 148.115 |
| 01 mar 2024 | 11,51 | 11,97 | 11,51 | 11,97 | 11,76 | 470.203 |
| 29 feb 2024 | 11,74 | 11,85 | 11,36 | 11,38 | 11,18 | 413.086 |
| 28 feb 2024 | 11,57 | 11,71 | 11,52 | 11,59 | 11,38 | 231.932 |
| 27 feb 2024 | 11,60 | 11,65 | 11,49 | 11,63 | 11,42 | 448.825 |
| 26 feb 2024 | 11,10 | 11,65 | 11,10 | 11,64 | 11,43 | 511.143 |
| 23 feb 2024 | 11,02 | 11,26 | 11,02 | 11,10 | 10,90 | 180.573 |
| 22 feb 2024 | 11,18 | 11,32 | 11,01 | 11,03 | 10,84 | 465.375 |
| 21 feb 2024 | 11,00 | 11,13 | 10,90 | 10,95 | 10,75 | 654.846 |
| 20 feb 2024 | 10,89 | 10,91 | 10,53 | 10,53 | 10,35 | 329.060 |
| 19 feb 2024 | 11,10 | 11,18 | 10,91 | 10,98 | 10,78 | 208.489 |
| 16 feb 2024 | 11,19 | 11,21 | 11,06 | 11,19 | 10,99 | 195.028 |
| 15 feb 2024 | 11,10 | 11,18 | 11,00 | 11,09 | 10,89 | 2.117.137 |
| 14 feb 2024 | 10,85 | 11,14 | 10,73 | 10,98 | 10,79 | 292.827 |
| 13 feb 2024 | 10,86 | 10,93 | 10,76 | 10,84 | 10,64 | 1.038.239 |
| 12 feb 2024 | 10,50 | 10,85 | 10,33 | 10,81 | 10,61 | 762.871 |
| 09 feb 2024 | 10,59 | 10,80 | 10,34 | 10,60 | 10,41 | 1.338.393 |
| 08 feb 2024 | 9,95 | 9,96 | 9,81 | 9,95 | 9,77 | 188.006 |
| 07 feb 2024 | 9,87 | 10,07 | 9,79 | 9,93 | 9,75 | 191.284 |
| 06 feb 2024 | 9,82 | 9,97 | 9,75 | 9,83 | 9,66 | 157.124 |
| 05 feb 2024 | 10,08 | 10,15 | 9,82 | 9,82 | 9,64 | 273.172 |
| 02 feb 2024 | 10,02 | 10,21 | 9,99 | 10,14 | 9,96 | 327.938 |
| 01 feb 2024 | 9,85 | 10,09 | 9,67 | 9,98 | 9,80 | 348.982 |
| 31 gen 2024 | 9,85 | 10,15 | 9,78 | 9,94 | 9,76 | 547.441 |
| 30 gen 2024 | 9,78 | 9,92 | 9,76 | 9,85 | 9,67 | 341.027 |
| 29 gen 2024 | 9,57 | 9,78 | 9,55 | 9,76 | 9,58 | 469.128 |
| 26 gen 2024 | 9,48 | 9,68 | 9,33 | 9,61 | 9,44 | 400.645 |
| 25 gen 2024 | 9,48 | 9,66 | 9,41 | 9,52 | 9,35 | 280.097 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 9,04 | 9,14 | 9,01 | 9,06 | 8,90 | 237.863 |
| 19 gen 2024 | 9,16 | 9,16 | 8,96 | 8,98 | 8,82 | 511.604 |
| 18 gen 2024 | 9,24 | 9,24 | 9,08 | 9,13 | 8,96 | 365.299 |
| 17 gen 2024 | 9,40 | 9,41 | 9,15 | 9,25 | 9,08 | 489.201 |
| 16 gen 2024 | 9,43 | 9,59 | 9,33 | 9,45 | 9,29 | 555.530 |
| 15 gen 2024 | 9,60 | 9,79 | 9,44 | 9,62 | 9,45 | 1.378.046 |
| 12 gen 2024 | 9,24 | 9,49 | 9,24 | 9,44 | 9,28 | 641.936 |
| 11 gen 2024 | 8,76 | 9,40 | 8,74 | 9,21 | 9,04 | 1.444.336 |
| 10 gen 2024 | 8,55 | 8,76 | 8,53 | 8,74 | 8,58 | 294.939 |
| 09 gen 2024 | 8,45 | 8,53 | 8,34 | 8,46 | 8,31 | 307.397 |
| 08 gen 2024 | 8,27 | 8,47 | 8,17 | 8,43 | 8,28 | 362.319 |
| 05 gen 2024 | 8,13 | 8,34 | 8,13 | 8,29 | 8,14 | 802.816 |
| 04 gen 2024 | 8,02 | 8,19 | 7,98 | 8,18 | 8,03 | 591.824 |
| 03 gen 2024 | 8,08 | 8,13 | 7,97 | 8,02 | 7,88 | 276.838 |
| 02 gen 2024 | 8,24 | 8,29 | 8,06 | 8,11 | 7,97 | 341.113 |
| 29 dic 2023 | 8,17 | 8,24 | 8,14 | 8,18 | 8,04 | 291.325 |
| 28 dic 2023 | 8,06 | 8,16 | 8,06 | 8,12 | 7,97 | 239.910 |
| 27 dic 2023 | 8,00 | 8,14 | 7,99 | 8,06 | 7,91 | 301.213 |
| 22 dic 2023 | 8,01 | 8,04 | 7,96 | 7,99 | 7,85 | 159.507 |
| 21 dic 2023 | 7,96 | 8,07 | 7,88 | 8,01 | 7,86 | 270.469 |
| 20 dic 2023 | 7,99 | 8,05 | 7,96 | 8,05 | 7,91 | 410.500 |
| 19 dic 2023 | 7,91 | 7,99 | 7,87 | 7,95 | 7,81 | 252.047 |
| 18 dic 2023 | 7,93 | 7,98 | 7,81 | 7,88 | 7,74 | 99.900 |
| 15 dic 2023 | 7,84 | 8,02 | 7,81 | 7,91 | 7,77 | 225.740 |
| 14 dic 2023 | 7,80 | 7,91 | 7,74 | 7,82 | 7,68 | 309.255 |
| 13 dic 2023 | 7,85 | 7,87 | 7,70 | 7,72 | 7,58 | 273.257 |
| *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.