Italia markets open in 8 hours 30 minutes
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0851 -0,0024 (-0,22%) BTC-EUR
21.012,71 -1.072,54 (-4,86%) CMC Crypto 200
514,97 -22,91 (-4,26%)
Altri, SGPS, S.A. (0DJV.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:00PM GMT
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 gen 2023 | 4,6860 | 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 |
| 03 nov 2022 | 5,7075 | 5,8400 | 5,6750 | 5,7925 | 5,7925 | 32.210 |
| 02 nov 2022 | 5,8050 | 5,8700 | 5,7500 | 5,8050 | 5,8050 | 153.131 |
| 01 nov 2022 | 5,6900 | 5,7500 | 5,6000 | 5,6900 | 5,6900 | 115.187 |
| 31 ott 2022 | 5,6300 | 5,7250 | 5,6300 | 5,6350 | 5,6350 | 84.274 |
| 28 ott 2022 | 5,5575 | 5,6550 | 5,4350 | 5,6300 | 5,6300 | 71.429 |
| 27 ott 2022 | 5,5575 | 5,6550 | 5,4500 | 5,5475 | 5,5475 | 98.690 |
| 26 ott 2022 | 5,7375 | 5,8100 | 5,6600 | 5,7375 | 5,7375 | 180.089 |
| 25 ott 2022 | 5,6650 | 5,7650 | 5,5900 | 5,7425 | 5,7425 | 149.126 |
| 24 ott 2022 | 5,6050 | 5,6600 | 5,5739 | 5,6050 | 5,6050 | 43.378 |
| 21 ott 2022 | 5,4300 | 5,5650 | 5,4150 | 5,5025 | 5,5025 | 100.592 |
| 20 ott 2022 | 5,4300 | 5,4700 | 5,3750 | 5,4300 | 5,4300 | 51.073 |
| 19 ott 2022 | 5,4800 | 5,5350 | 5,4250 | 5,4800 | 5,4800 | 43.800 |
| 18 ott 2022 | 5,4300 | 5,4650 | 5,3650 | 5,4300 | 5,4300 | 85.831 |
| 17 ott 2022 | 5,3825 | 5,4650 | 5,2950 | 5,4600 | 5,4600 | 630.969 |
| 14 ott 2022 | 5,3125 | 5,3000 | 5,2050 | 5,3075 | 5,3075 | 84.675 |
| 13 ott 2022 | 5,1675 | 5,2200 | 5,0689 | 5,1625 | 5,1625 | 32.277 |
| 12 ott 2022 | 5,0250 | 5,1352 | 5,0391 | 5,0940 | 5,0940 | 67.814 |
| 11 ott 2022 | 5,0885 | 5,1550 | 5,0850 | 5,0795 | 5,0795 | 77.655 |
| 10 ott 2022 | 5,0405 | 5,1450 | 5,0100 | 5,1085 | 5,1085 | 174.845 |
| 07 ott 2022 | 5,1375 | 5,1450 | 5,0335 | 5,0650 | 5,0650 | 83.681 |
| 06 ott 2022 | 5,1175 | 5,1750 | 5,0800 | 5,1175 | 5,1175 | 48.013 |
| 05 ott 2022 | 5,0995 | 5,1550 | 4,9600 | 5,0250 | 5,0250 | 69.629 |
| 04 ott 2022 | 5,2400 | 5,2400 | 5,1550 | 5,1675 | 5,1675 | 100.344 |
| 03 ott 2022 | 5,1525 | 5,2450 | 5,1500 | 5,2250 | 5,2250 | 57.545 |
| 30 set 2022 | 5,1375 | 5,2250 | 5,1200 | 5,2050 | 5,2050 | 142.797 |
| 29 set 2022 | 5,0650 | 5,1365 | 5,0050 | 4,9905 | 4,9905 | 78.393 |
| 28 set 2022 | 5,0440 | 5,1650 | 4,9500 | 5,0995 | 5,0995 | 124.876 |
| 27 set 2022 | 5,1575 | 5,1950 | 5,0900 | 5,0850 | 5,0850 | 135.816 |
| 26 set 2022 | 4,9525 | 5,0250 | 4,8360 | 5,0150 | 5,0150 | 143.627 |
| 23 set 2022 | 5,0440 | 5,0350 | 4,7860 | 4,8180 | 4,8180 | 147.886 |
| 22 set 2022 | 5,0440 | 5,1300 | 5,0550 | 5,1140 | 5,1140 | 93.284 |
| 21 set 2022 | 5,1375 | 5,1550 | 5,0950 | 5,1375 | 5,1375 | 55.835 |
| 20 set 2022 | 5,2900 | 5,3350 | 5,1300 | 5,1425 | 5,1425 | 39.562 |
| 16 set 2022 | 5,3125 | 5,3250 | 5,2400 | 5,3125 | 5,3125 | 80.858 |
| 15 set 2022 | 5,3875 | 5,3650 | 5,2750 | 5,3075 | 5,3075 | 66.328 |
| 14 set 2022 | 5,3725 | 5,4200 | 5,3400 | 5,3725 | 5,3725 | 71.309 |
| 13 set 2022 | 5,4900 | 5,5250 | 5,4100 | 5,4000 | 5,4000 | 76.330 |
| 12 set 2022 | 5,4250 | 5,5100 | 5,4550 | 5,5075 | 5,5075 | 102.294 |
| 09 set 2022 | 5,3375 | 5,4300 | 5,3250 | 5,4150 | 5,4150 | 138.602 |
| 08 set 2022 | 5,3075 | 5,3200 | 5,2300 | 5,2350 | 5,2350 | 67.867 |
| 07 set 2022 | 5,3025 | 5,3700 | 5,2900 | 5,2900 | 5,2900 | 23.243 |
| *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.
