Italia Markets open in 7 mins
Dow Jones
32.432,08 +194,55 (+0,60%) Nasdaq
11.768,84 -55,12 (-0,47%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0819 +0,0015 (+0,1406%) BTC-EUR
25.027,39 -671,12 (-2,61%) CMC Crypto 200
589,59 -17,86 (-2,94%)
Altri, SGPS, S.A. (0DJV.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:58PM BST
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mar 2023 | - | - | - | - | - | - |
| 27 mar 2023 | 4,7420 | 4,9360 | 4,5480 | 4,5660 | 4,5660 | 349.947 |
| 24 mar 2023 | 4,5640 | 4,9860 | 4,5260 | 4,9235 | 4,9235 | 594.712 |
| 23 mar 2023 | 4,7240 | 4,8320 | 4,7180 | 4,7890 | 4,7890 | 87.448 |
| 22 mar 2023 | 4,8060 | 4,8140 | 4,7460 | 4,8060 | 4,8060 | 50.453 |
| 21 mar 2023 | 4,7970 | 4,8540 | 4,7160 | 4,7970 | 4,7970 | 88.831 |
| 20 mar 2023 | 4,4610 | 4,6560 | 4,4660 | 4,6500 | 4,6500 | 98.944 |
| 17 mar 2023 | 4,7440 | 4,7460 | 4,5800 | 4,6050 | 4,6050 | 204.804 |
| 16 mar 2023 | 4,7110 | 4,7360 | 4,6160 | 4,6370 | 4,6370 | 94.286 |
| 15 mar 2023 | 4,7400 | 4,7500 | 4,6700 | 4,7340 | 4,7340 | 298.780 |
| 14 mar 2023 | 4,6460 | 4,6960 | 4,6120 | 4,6460 | 4,6460 | 76.277 |
| 13 mar 2023 | 4,5760 | 4,6920 | 4,5600 | 4,6400 | 4,6400 | 100.723 |
| 10 mar 2023 | 4,6780 | 4,7100 | 4,6540 | 4,6780 | 4,6780 | 68.513 |
| 09 mar 2023 | 4,7670 | 4,7520 | 4,6900 | 4,6950 | 4,6950 | 63.288 |
| 08 mar 2023 | 4,6440 | 4,7700 | 4,6478 | 4,7110 | 4,7110 | 133.510 |
| 07 mar 2023 | 4,6210 | 4,6900 | 4,6500 | 4,6870 | 4,6870 | 221.358 |
| 06 mar 2023 | 4,6600 | 4,7100 | 4,6360 | 4,6600 | 4,6600 | 50.716 |
| 03 mar 2023 | 4,7130 | 4,7320 | 4,6760 | 4,7130 | 4,7130 | 46.866 |
| 02 mar 2023 | 4,6210 | 4,7320 | 4,6100 | 4,6870 | 4,6870 | 79.927 |
| 01 mar 2023 | 4,6560 | 4,6900 | 4,6260 | 4,6560 | 4,6560 | 74.540 |
| 28 feb 2023 | 4,5860 | 4,6660 | 4,5680 | 4,6540 | 4,6540 | 130.134 |
| 27 feb 2023 | 4,5310 | 4,5900 | 4,5280 | 4,5310 | 4,5310 | 45.627 |
| 24 feb 2023 | 4,5470 | 4,5540 | 4,5120 | 4,5470 | 4,5470 | 43.529 |
| 23 feb 2023 | 4,5390 | 4,5820 | 4,5252 | 4,5390 | 4,5390 | 1.266.295 |
| 22 feb 2023 | 4,5620 | 4,5800 | 4,5060 | 4,5620 | 4,5620 | 48.572 |
| 21 feb 2023 | 4,6010 | 4,6080 | 4,5760 | 4,6010 | 4,6010 | 39.590 |
| 20 feb 2023 | 4,6290 | 4,6460 | 4,5900 | 4,6290 | 4,6290 | 47.478 |
| 17 feb 2023 | 4,5900 | 4,6360 | 4,5940 | 4,5900 | 4,5900 | 61.590 |
| 16 feb 2023 | 4,5550 | 4,6040 | 4,5580 | 4,5550 | 4,5550 | 58.277 |
| 15 feb 2023 | 4,5210 | 4,5480 | 4,5020 | 4,5210 | 4,5210 | 37.047 |
| 14 feb 2023 | 4,5720 | 4,5760 | 4,5380 | 4,5720 | 4,5720 | 66.941 |
| 13 feb 2023 | 4,5660 | 4,5780 | 4,5240 | 4,5660 | 4,5660 | 82.669 |
| 10 feb 2023 | 4,5290 | 4,5900 | 4,5200 | 4,5250 | 4,5250 | 74.878 |
| 09 feb 2023 | 4,5680 | 4,5840 | 4,5100 | 4,5680 | 4,5680 | 142.702 |
| 08 feb 2023 | 4,6270 | 4,6380 | 4,5480 | 4,5600 | 4,5600 | 131.615 |
| 07 feb 2023 | 4,6420 | 4,6482 | 4,5620 | 4,5720 | 4,5720 | 79.356 |
| 06 feb 2023 | 4,6350 | 4,6500 | 4,5800 | 4,6350 | 4,6350 | 84.011 |
| 03 feb 2023 | 4,6640 | 4,6620 | 4,6200 | 4,6640 | 4,6640 | 20.836 |
| 02 feb 2023 | 4,7030 | 4,7080 | 4,6140 | 4,6330 | 4,6330 | 109.946 |
| 01 feb 2023 | 4,6540 | 4,7000 | 4,6300 | 4,6540 | 4,6540 | 95.231 |
| 31 gen 2023 | 4,6090 | 4,6420 | 4,5700 | 4,6090 | 4,6090 | 62.352 |
| 30 gen 2023 | 4,6780 | 4,7020 | 4,6220 | 4,6780 | 4,6780 | 135.924 |
| 27 gen 2023 | 4,7480 | 4,7820 | 4,6540 | 4,6760 | 4,6760 | 609.104 |
| 26 gen 2023 | 4,7130 | 4,8000 | 4,6280 | 4,7830 | 4,7830 | 168.612 |
| 25 gen 2023 | 4,6830 | 4,7180 | 4,6040 | 4,6130 | 4,6130 | 121.596 |
| 24 gen 2023 | 4,8980 | 4,8980 | 4,7140 | 4,7540 | 4,7540 | 116.969 |
| 23 gen 2023 | 4,9025 | 4,9160 | 4,8720 | 4,9025 | 4,9025 | 16.830 |
| 20 gen 2023 | 4,9425 | 4,9560 | 4,8720 | 4,8650 | 4,8650 | 189.763 |
| 19 gen 2023 | 4,9325 | 4,9700 | 4,8580 | 4,8590 | 4,8590 | 56.187 |
| 18 gen 2023 | 5,0250 | 5,0350 | 4,9460 | 4,9470 | 4,9470 | 42.438 |
| 17 gen 2023 | 5,0740 | 5,0700 | 4,9500 | 4,9970 | 4,9970 | 120.555 |
| 16 gen 2023 | 5,1095 | 5,1500 | 5,0600 | 5,1095 | 5,1095 | 35.700 |
| 13 gen 2023 | 5,0305 | 5,1250 | 5,0200 | 5,0985 | 5,0985 | 83.562 |
| 12 gen 2023 | 4,9425 | 5,0500 | 4,9360 | 5,0070 | 5,0070 | 133.827 |
| 11 gen 2023 | 5,0050 | 4,9620 | 4,9160 | 4,9290 | 4,9290 | 158.321 |
| 10 gen 2023 | 5,0150 | 5,0250 | 4,9960 | 5,0150 | 5,0150 | 50.646 |
| 09 gen 2023 | 5,0640 | 5,0600 | 4,9740 | 4,9860 | 4,9860 | 72.924 |
| 06 gen 2023 | 5,0115 | 5,0750 | 5,0300 | 5,0115 | 5,0115 | 29.459 |
| 05 gen 2023 | 4,9580 | 5,0550 | 4,9600 | 5,0205 | 5,0205 | 85.048 |
| 04 gen 2023 | 5,1725 | 5,2000 | 5,0150 | 5,0150 | 5,0150 | 248.008 |
| 03 gen 2023 | 5,1675 | 5,2350 | 5,1600 | 5,1675 | 5,1675 | 83.514 |
| 30 dic 2022 | 5,0160 | 5,0200 | 4,9820 | 5,0160 | 5,0160 | 67.705 |
| 29 dic 2022 | 4,9925 | 5,0450 | 4,9900 | 4,9925 | 4,9925 | 28.360 |
| 28 dic 2022 | 5,0150 | 5,0450 | 4,9740 | 5,0150 | 5,0150 | 96.937 |
| 23 dic 2022 | 5,0460 | 5,0600 | 5,0150 | 5,0460 | 5,0460 | 32.829 |
| 22 dic 2022 | 5,0885 | 5,1100 | 5,0200 | 5,0885 | 5,0885 | 42.674 |
| 21 dic 2022 | 5,0170 | 5,0950 | 4,9860 | 5,0840 | 5,0840 | 168.978 |
| 20 dic 2022 | 4,9805 | 5,0650 | 4,9660 | 5,0495 | 5,0495 | 79.551 |
| 19 dic 2022 | 5,0950 | 5,1200 | 5,0150 | 5,0250 | 5,0250 | 45.165 |
| 16 dic 2022 | 5,0740 | 5,1200 | 5,0100 | 5,0605 | 5,0605 | 157.244 |
| 15 dic 2022 | 5,1185 | 5,2000 | 5,1032 | 5,1140 | 5,1140 | 124.087 |
| 14 dic 2022 | 5,2550 | 5,3400 | 5,1050 | 5,1725 | 5,1725 | 339.767 |
| 13 dic 2022 | 5,3925 | 5,4500 | 5,3255 | 5,3925 | 5,3925 | 718.964 |
| 12 dic 2022 | 5,3775 | 5,3950 | 5,3400 | 5,3775 | 5,3775 | 44.778 |
| 09 dic 2022 | 5,3375 | 5,4089 | 5,3150 | 5,3375 | 5,3375 | 64.922 |
| 08 dic 2022 | 5,3175 | 5,3900 | 5,2750 | 5,3175 | 5,3175 | 55.118 |
| 07 dic 2022 | 5,3725 | 5,4050 | 5,3400 | 5,3725 | 5,3725 | 94.562 |
| 06 dic 2022 | 5,3475 | 5,3900 | 5,3450 | 5,3475 | 5,3475 | 296.300 |
| 05 dic 2022 | 5,3825 | 5,4150 | 5,2800 | 5,3825 | 5,3825 | 109.822 |
| 02 dic 2022 | 5,4900 | 5,5600 | 5,3745 | 5,4050 | 5,4050 | 185.345 |
| 01 dic 2022 | 5,5375 | 5,6400 | 5,5525 | 5,6150 | 5,6150 | 58.247 |
| 30 nov 2022 | 5,5425 | 5,6300 | 5,5500 | 5,6200 | 5,6200 | 805.924 |
| 29 nov 2022 | 5,4400 | 5,6000 | 5,4350 | 5,5925 | 5,5925 | 108.417 |
| 28 nov 2022 | 5,5225 | 5,5575 | 5,4600 | 5,5225 | 5,5225 | 61.401 |
| 25 nov 2022 | 5,2950 | 5,5650 | 5,2900 | 5,5025 | 5,5025 | 249.923 |
| 24 nov 2022 | 5,6000 | 5,6200 | 5,5250 | 5,6000 | 5,6000 | 62.057 |
| 23 nov 2022 | 5,6450 | 5,6750 | 5,5800 | 5,6450 | 5,6450 | 135.536 |
| 22 nov 2022 | 5,5025 | 5,6200 | 5,4900 | 5,5825 | 5,5825 | 1.058.009 |
| 21 nov 2022 | 5,4450 | 5,5400 | 5,4150 | 5,5175 | 5,5175 | 567.940 |
| 18 nov 2022 | 5,5175 | 5,5400 | 5,4650 | 5,5175 | 5,5175 | 86.188 |
| 17 nov 2022 | 5,6050 | 5,6000 | 5,4700 | 5,5275 | 5,5275 | 118.405 |
| 16 nov 2022 | 5,6150 | 5,6450 | 5,5750 | 5,6150 | 5,6150 | 47.332 |
| 15 nov 2022 | 5,5225 | 5,6300 | 5,5150 | 5,6000 | 5,6000 | 62.822 |
| 14 nov 2022 | 5,6200 | 5,6100 | 5,5300 | 5,5375 | 5,5375 | 82.245 |
| 11 nov 2022 | 5,7675 | 5,7650 | 5,5779 | 5,6050 | 5,6050 | 98.825 |
| 10 nov 2022 | 5,8450 | 5,8800 | 5,7000 | 5,7525 | 5,7525 | 134.736 |
| 09 nov 2022 | 5,8950 | 5,9250 | 5,8250 | 5,8950 | 5,8950 | 202.992 |
| 08 nov 2022 | 5,8350 | 5,8700 | 5,7900 | 5,8350 | 5,8350 | 163.118 |
| 07 nov 2022 | 5,7775 | 5,8600 | 5,8000 | 5,8600 | 5,8600 | 32.354 |
| 04 nov 2022 | 5,7825 | 5,8400 | 5,7550 | 5,7825 | 5,7825 | 50.393 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
