Italia markets close in 7 hours 6 minutes
FTSE MIB
34.448,41 -155,20 (-0,45%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,68 -0,98 (-1,25%) Bitcoin EUR
64.410,28 -976,83 (-1,49%)
Rivian Automotive, Inc. (0ACR.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:00AM BST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | 1.000 |
| 21 mag 2024 | 10,25 | 10,33 | 9,99 | 10,14 | 10,14 | 27.949 |
| 20 mag 2024 | 10,39 | 10,59 | 10,24 | 10,31 | 10,31 | 141.599 |
| 17 mag 2024 | 10,15 | 10,40 | 9,90 | 10,30 | 10,30 | 80.023 |
| 16 mag 2024 | 10,27 | 10,39 | 10,10 | 10,21 | 10,21 | 96.775 |
| 15 mag 2024 | 11,15 | 11,26 | 10,14 | 10,20 | 10,20 | 165.673 |
| 14 mag 2024 | 10,88 | 12,13 | 10,88 | 11,31 | 11,31 | 247.805 |
| 13 mag 2024 | 10,04 | 11,19 | 10,04 | 11,04 | 11,04 | 215.081 |
| 10 mag 2024 | 10,25 | 10,38 | 9,85 | 9,99 | 9,99 | 311.178 |
| 09 mag 2024 | 10,29 | 10,47 | 10,05 | 10,27 | 10,27 | 84.282 |
| 08 mag 2024 | 9,61 | 10,22 | 9,26 | 10,17 | 10,17 | 362.552 |
| 07 mag 2024 | 10,29 | 11,20 | 10,16 | 10,18 | 10,18 | 1.274.338 |
| 03 mag 2024 | 9,92 | 10,40 | 9,92 | 10,05 | 10,05 | 285.014 |
| 02 mag 2024 | 9,39 | 9,62 | 9,22 | 9,48 | 9,48 | 89.953 |
| 01 mag 2024 | 8,87 | 9,21 | 8,85 | 9,21 | 9,21 | 80.755 |
| 30 apr 2024 | 9,26 | 9,26 | 8,98 | 9,02 | 9,02 | 24.772 |
| 29 apr 2024 | 9,10 | 9,39 | 9,03 | 9,28 | 9,28 | 218.311 |
| 26 apr 2024 | 8,64 | 9,00 | 8,52 | 8,95 | 8,95 | 128.352 |
| 25 apr 2024 | 8,61 | 8,70 | 8,47 | 8,56 | 8,56 | 100.818 |
| 24 apr 2024 | 9,27 | 9,35 | 8,70 | 8,83 | 8,83 | 52.483 |
| 23 apr 2024 | 8,76 | 9,24 | 8,69 | 9,18 | 9,18 | 70.176 |
| 22 apr 2024 | 8,70 | 8,82 | 8,32 | 8,79 | 8,79 | 224.920 |
| 19 apr 2024 | 8,65 | 8,88 | 8,59 | 8,70 | 8,70 | 32.748 |
| 18 apr 2024 | 8,63 | 9,08 | 8,38 | 8,86 | 8,86 | 37.169 |
| 17 apr 2024 | 8,89 | 8,97 | 8,74 | 8,94 | 8,94 | 48.816 |
| 16 apr 2024 | 8,44 | 8,87 | 8,26 | 8,79 | 8,79 | 162.483 |
| 15 apr 2024 | 9,14 | 9,14 | 8,32 | 8,42 | 8,42 | 163.248 |
| 12 apr 2024 | 9,50 | 9,51 | 9,08 | 9,21 | 9,21 | 78.892 |
| 11 apr 2024 | 10,21 | 10,30 | 9,38 | 9,63 | 9,63 | 171.446 |
| 10 apr 2024 | 10,69 | 10,69 | 10,15 | 10,19 | 10,19 | 131.261 |
| 09 apr 2024 | 10,43 | 10,68 | 10,39 | 10,59 | 10,59 | 837.641 |
| 08 apr 2024 | 10,15 | 10,43 | 10,15 | 10,41 | 10,41 | 824.996 |
| 05 apr 2024 | 10,29 | 10,35 | 10,03 | 10,15 | 10,15 | 199.156 |
| 04 apr 2024 | 10,65 | 10,67 | 10,43 | 10,45 | 10,45 | 154.779 |
| 03 apr 2024 | 10,52 | 10,80 | 10,40 | 10,51 | 10,51 | 219.265 |
| 02 apr 2024 | 11,02 | 11,50 | 10,26 | 10,57 | 10,57 | 114.697 |
| 28 mar 2024 | 10,95 | 11,49 | 10,88 | 11,06 | 11,06 | 503.530 |
| 27 mar 2024 | 10,63 | 11,06 | 10,48 | 10,96 | 10,96 | 196.261 |
| 26 mar 2024 | 10,70 | 11,02 | 10,64 | 10,70 | 10,70 | 80.884 |
| 25 mar 2024 | 10,87 | 11,12 | 10,36 | 10,56 | 10,56 | 257.806 |
| 22 mar 2024 | 11,20 | 11,20 | 10,73 | 10,84 | 10,84 | 174.461 |
| 21 mar 2024 | 11,42 | 11,42 | 11,09 | 11,22 | 11,22 | 141.174 |
| 20 mar 2024 | 11,28 | 11,42 | 10,96 | 11,40 | 11,40 | 147.036 |
| 19 mar 2024 | 11,13 | 11,37 | 10,98 | 11,19 | 11,19 | 132.850 |
| 18 mar 2024 | 11,17 | 11,56 | 10,77 | 11,40 | 11,40 | 181.074 |
| 15 mar 2024 | 10,95 | 11,29 | 10,88 | 10,96 | 10,96 | 190.263 |
| 14 mar 2024 | 11,72 | 11,72 | 10,56 | 10,60 | 10,60 | 157.103 |
| 13 mar 2024 | 12,35 | 12,35 | 11,84 | 11,89 | 11,89 | 156.516 |
| 12 mar 2024 | 12,74 | 12,89 | 11,97 | 12,36 | 12,36 | 103.373 |
| 11 mar 2024 | 12,80 | 13,50 | 12,58 | 12,89 | 12,89 | 424.633 |
| 08 mar 2024 | 13,20 | 13,61 | 12,43 | 12,75 | 12,75 | 395.376 |
| 07 mar 2024 | 11,07 | 12,74 | 11,06 | 11,95 | 11,95 | 297.068 |
| 06 mar 2024 | 11,04 | 11,12 | 10,76 | 10,95 | 10,95 | 178.252 |
| 05 mar 2024 | 10,80 | 11,19 | 10,60 | 10,99 | 10,99 | 147.609 |
| 04 mar 2024 | 11,35 | 11,37 | 10,55 | 10,90 | 10,90 | 133.866 |
| 01 mar 2024 | 11,36 | 11,58 | 11,02 | 11,36 | 11,36 | 134.276 |
| 29 feb 2024 | 11,24 | 11,75 | 11,02 | 11,35 | 11,35 | 237.447 |
| 28 feb 2024 | 11,19 | 11,52 | 10,78 | 11,39 | 11,39 | 187.239 |
| 27 feb 2024 | 10,69 | 11,20 | 10,57 | 11,16 | 11,16 | 674.811 |
| 26 feb 2024 | 10,21 | 10,92 | 10,05 | 10,68 | 10,68 | 432.074 |
| 23 feb 2024 | 11,54 | 11,54 | 10,12 | 10,39 | 10,39 | 532.667 |
| 22 feb 2024 | 13,19 | 13,38 | 11,07 | 11,36 | 11,36 | 700.541 |
| 21 feb 2024 | 15,88 | 16,05 | 15,30 | 15,43 | 15,43 | 167.297 |
| 20 feb 2024 | 16,27 | 16,41 | 15,47 | 15,85 | 15,85 | 189.133 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 16,40 | 16,73 | 16,07 | 16,34 | 16,34 | 133.622 |
| 15 feb 2024 | 15,53 | 16,54 | 15,53 | 16,29 | 16,29 | 189.761 |
| 14 feb 2024 | 15,16 | 15,81 | 15,16 | 15,41 | 15,41 | 137.344 |
| 13 feb 2024 | 16,00 | 16,00 | 15,05 | 15,24 | 15,24 | 203.309 |
| 12 feb 2024 | 16,50 | 16,80 | 15,85 | 16,34 | 16,34 | 168.525 |
| 09 feb 2024 | 16,45 | 16,81 | 16,27 | 16,54 | 16,54 | 141.653 |
| 08 feb 2024 | 15,21 | 15,90 | 15,18 | 15,90 | 15,90 | 98.675 |
| 07 feb 2024 | 15,51 | 15,71 | 15,12 | 15,23 | 15,23 | 49.762 |
| 06 feb 2024 | 14,95 | 15,44 | 14,79 | 15,36 | 15,36 | 47.708 |
| 05 feb 2024 | 15,26 | 15,30 | 14,74 | 15,07 | 15,07 | 164.072 |
| 02 feb 2024 | 15,15 | 15,33 | 15,00 | 15,17 | 15,17 | 55.250 |
| 01 feb 2024 | 15,54 | 15,76 | 14,98 | 15,35 | 15,35 | 51.719 |
| 31 gen 2024 | 15,58 | 16,24 | 15,34 | 15,82 | 15,82 | 83.682 |
| 30 gen 2024 | 16,22 | 16,31 | 15,78 | 15,88 | 15,88 | 97.386 |
| 29 gen 2024 | 15,39 | 16,13 | 15,03 | 15,82 | 15,82 | 161.621 |
| 26 gen 2024 | 15,13 | 15,47 | 15,05 | 15,26 | 15,26 | 74.192 |
| 25 gen 2024 | 15,06 | 15,28 | 14,59 | 14,97 | 14,97 | 189.857 |
| 24 gen 2024 | 16,17 | 16,48 | 15,32 | 15,43 | 15,43 | 163.946 |
| 23 gen 2024 | 16,02 | 16,80 | 15,86 | 16,08 | 16,08 | 151.658 |
| 22 gen 2024 | 15,62 | 16,80 | 15,42 | 15,80 | 15,80 | 193.165 |
| 19 gen 2024 | 15,97 | 15,97 | 15,16 | 15,51 | 15,51 | 116.446 |
| 18 gen 2024 | 16,96 | 16,98 | 15,37 | 15,44 | 15,44 | 160.105 |
| 17 gen 2024 | 17,25 | 17,25 | 16,29 | 16,44 | 16,44 | 165.519 |
| 16 gen 2024 | 17,82 | 18,01 | 17,08 | 17,83 | 17,83 | 185.650 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 18,74 | 18,85 | 17,79 | 18,00 | 18,00 | 92.239 |
| 11 gen 2024 | 18,88 | 19,11 | 18,28 | 18,91 | 18,91 | 74.064 |
| 10 gen 2024 | 19,29 | 19,38 | 18,89 | 19,17 | 19,17 | 76.777 |
| 09 gen 2024 | 19,59 | 19,75 | 19,17 | 19,44 | 19,44 | 33.056 |
| 08 gen 2024 | 19,09 | 19,41 | 18,92 | 19,31 | 19,31 | 36.959 |
| 05 gen 2024 | 19,31 | 19,89 | 19,09 | 19,21 | 19,21 | 56.769 |
| 04 gen 2024 | 19,91 | 20,28 | 19,76 | 19,89 | 19,89 | 60.705 |
| 03 gen 2024 | 20,42 | 20,51 | 19,67 | 20,45 | 20,45 | 129.997 |
| 02 gen 2024 | 21,90 | 21,92 | 20,81 | 20,89 | 20,89 | 253.330 |
| 29 dic 2023 | 23,49 | 23,93 | 23,10 | 23,50 | 23,50 | 64.725 |
| *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.