0DJV.IL - Altri, SGPS, S.A.
IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 4,1020 | 4,1180 | 4,0680 | 4,1020 | 4,1020 | 44.352 |
| 01 giu 2023 | 4,1230 | 4,1200 | 4,0498 | 4,0650 | 4,0650 | 79.389 |
| 31 mag 2023 | 4,0920 | 4,1400 | 4,0800 | 4,0920 | 4,0920 | 81.057 |
| 30 mag 2023 | 4,1680 | 4,1860 | 4,1080 | 4,1060 | 4,1060 | 22.114 |
| 26 mag 2023 | 4,1000 | 4,1760 | 4,1020 | 4,1510 | 4,1510 | 255.048 |
| 25 mag 2023 | 4,2190 | 4,3260 | 4,1920 | 4,2170 | 4,2170 | 176.492 |
| 24 mag 2023 | 4,2210 | 4,2300 | 4,1620 | 4,2210 | 4,2210 | 243.397 |
| 23 mag 2023 | 4,1100 | 4,2000 | 4,0980 | 4,1700 | 4,1700 | 263.748 |
| 22 mag 2023 | 4,1230 | 4,1400 | 4,0740 | 4,1230 | 4,1230 | 92.857 |
| 19 mag 2023 | 4,0880 | 4,1680 | 4,0800 | 4,1470 | 4,1470 | 204.148 |
| 18 mag 2023 | 4,0450 | 4,0580 | 3,9904 | 4,0450 | 4,0450 | 163.803 |
| 17 mag 2023 | 4,0200 | 4,0900 | 3,9600 | 4,0200 | 4,0200 | 519.717 |
| 16 mag 2023 | 4,3220 | 4,3380 | 4,0680 | 4,1230 | 4,1230 | 374.595 |
| 16 mag 2023 | 0.25 Dividendo | |||||
| 15 mag 2023 | 4,1511 | 4,2329 | 4,1413 | 4,2096 | 3,9596 | 346.072 |
| 12 mag 2023 | 4,1634 | 4,3347 | 4,1193 | 4,1634 | 3,9161 | 507.999 |
| 11 mag 2023 | 4,3623 | 4,4280 | 4,3135 | 4,3581 | 4,0992 | 247.986 |
| 10 mag 2023 | 4,2126 | 4,3050 | 4,1753 | 4,2673 | 4,0139 | 332.333 |
| 09 mag 2023 | 4,1812 | 4,1905 | 4,0955 | 4,1184 | 3,8738 | 226.579 |
| 05 mag 2023 | 4,8000 | 4,8160 | 4,7400 | 4,8000 | 4,5149 | 70.738 |
| 04 mag 2023 | 4,7560 | 4,8080 | 4,7439 | 4,7480 | 4,4660 | 89.703 |
| 03 mag 2023 | 4,7200 | 4,7560 | 4,6980 | 4,7200 | 4,4397 | 149.104 |
| 02 mag 2023 | 4,7090 | 4,7460 | 4,6824 | 4,7090 | 4,4293 | 44.025 |
| 28 apr 2023 | 4,6870 | 4,7000 | 4,6300 | 4,6870 | 4,4086 | 54.847 |
| 27 apr 2023 | 4,6720 | 4,6940 | 4,6640 | 4,6720 | 4,3945 | 49.924 |
| 26 apr 2023 | 4,6850 | 4,6900 | 4,6580 | 4,6850 | 4,4068 | 131.722 |
| 25 apr 2023 | 4,6870 | 4,7100 | 4,6400 | 4,6870 | 4,4086 | 64.611 |
| 24 apr 2023 | 4,7280 | 4,7500 | 4,7000 | 4,7280 | 4,4472 | 65.721 |
| 21 apr 2023 | 4,7580 | 4,7720 | 4,7396 | 4,7580 | 4,4754 | 89.099 |
| 20 apr 2023 | 4,7630 | 4,7800 | 4,7100 | 4,7630 | 4,4801 | 127.645 |
| 19 apr 2023 | 4,8140 | 4,8420 | 4,7760 | 4,8140 | 4,5281 | 115.672 |
| 18 apr 2023 | 4,8430 | 4,8380 | 4,7900 | 4,8430 | 4,5554 | 99.794 |
| 17 apr 2023 | 4,7870 | 4,8340 | 4,7940 | 4,7870 | 4,5027 | 77.462 |
| 14 apr 2023 | 4,8160 | 4,8300 | 4,7510 | 4,8160 | 4,5300 | 62.458 |
| 13 apr 2023 | 4,8140 | 4,8220 | 4,7680 | 4,8140 | 4,5281 | 63.712 |
| 12 apr 2023 | 4,8790 | 4,9380 | 4,8100 | 4,8790 | 4,5892 | 253.946 |
| 11 apr 2023 | 5,1375 | 5,1400 | 4,9200 | 4,9815 | 4,6857 | 239.336 |
| 06 apr 2023 | 4,7830 | 4,8280 | 4,7560 | 4,7830 | 4,4989 | 52.625 |
| 05 apr 2023 | 4,7730 | 4,8180 | 4,7440 | 4,7730 | 4,4895 | 48.229 |
| 04 apr 2023 | 4,8040 | 4,8260 | 4,7700 | 4,8040 | 4,5187 | 54.457 |
| 03 apr 2023 | 4,7850 | 4,8280 | 4,7740 | 4,7850 | 4,5008 | 66.190 |
| 31 mar 2023 | 4,8140 | 4,8400 | 4,7440 | 4,7420 | 4,4604 | 46.383 |
| 30 mar 2023 | 4,6930 | 4,8340 | 4,6740 | 4,8280 | 4,5413 | 85.626 |
| 29 mar 2023 | 4,6600 | 4,7140 | 4,6020 | 4,6600 | 4,3833 | 55.203 |
| 28 mar 2023 | 4,5700 | 4,6820 | 4,5700 | 4,6400 | 4,3644 | 230.705 |
| 27 mar 2023 | 4,7420 | 4,9360 | 4,5480 | 4,5660 | 4,2948 | 349.947 |
| 24 mar 2023 | 4,5640 | 4,9860 | 4,5260 | 4,9235 | 4,6311 | 594.712 |
| 23 mar 2023 | 4,7240 | 4,8320 | 4,7180 | 4,7890 | 4,5046 | 87.448 |
| 22 mar 2023 | 4,8060 | 4,8140 | 4,7460 | 4,8060 | 4,5206 | 50.453 |
| 21 mar 2023 | 4,7970 | 4,8540 | 4,7160 | 4,7970 | 4,5121 | 88.831 |
| 20 mar 2023 | 4,4610 | 4,6560 | 4,4660 | 4,6500 | 4,3738 | 98.944 |
| 17 mar 2023 | 4,7440 | 4,7460 | 4,5800 | 4,6050 | 4,3315 | 204.804 |
| 16 mar 2023 | 4,7110 | 4,7360 | 4,6160 | 4,6370 | 4,3616 | 94.286 |
| 15 mar 2023 | 4,7400 | 4,7500 | 4,6700 | 4,7340 | 4,4529 | 298.780 |
| 14 mar 2023 | 4,6460 | 4,6960 | 4,6120 | 4,6460 | 4,3701 | 76.277 |
| 13 mar 2023 | 4,5760 | 4,6920 | 4,5600 | 4,6400 | 4,3644 | 100.723 |
| 10 mar 2023 | 4,6780 | 4,7100 | 4,6540 | 4,6780 | 4,4002 | 68.513 |
| 09 mar 2023 | 4,7670 | 4,7520 | 4,6900 | 4,6950 | 4,4162 | 63.288 |
| 08 mar 2023 | 4,6440 | 4,7700 | 4,6478 | 4,7110 | 4,4312 | 133.510 |
| 07 mar 2023 | 4,6210 | 4,6900 | 4,6500 | 4,6870 | 4,4086 | 221.358 |
| 06 mar 2023 | 4,6600 | 4,7100 | 4,6360 | 4,6600 | 4,3833 | 50.716 |
| 03 mar 2023 | 4,7130 | 4,7320 | 4,6760 | 4,7130 | 4,4331 | 46.866 |
| 02 mar 2023 | 4,6210 | 4,7320 | 4,6100 | 4,6870 | 4,4086 | 79.927 |
| 01 mar 2023 | 4,6560 | 4,6900 | 4,6260 | 4,6560 | 4,3795 | 74.540 |
| 28 feb 2023 | 4,5860 | 4,6660 | 4,5680 | 4,6540 | 4,3776 | 130.134 |
| 27 feb 2023 | 4,5310 | 4,5900 | 4,5280 | 4,5310 | 4,2619 | 45.627 |
| 24 feb 2023 | 4,5470 | 4,5540 | 4,5120 | 4,5470 | 4,2770 | 43.529 |
| 23 feb 2023 | 4,5390 | 4,5820 | 4,5252 | 4,5390 | 4,2694 | 1.266.295 |
| 22 feb 2023 | 4,5620 | 4,5800 | 4,5060 | 4,5620 | 4,2911 | 48.572 |
| 21 feb 2023 | 4,6010 | 4,6080 | 4,5760 | 4,6010 | 4,3278 | 39.590 |
| 20 feb 2023 | 4,6290 | 4,6460 | 4,5900 | 4,6290 | 4,3541 | 47.478 |
| 17 feb 2023 | 4,5900 | 4,6360 | 4,5940 | 4,5900 | 4,3174 | 61.590 |
| 16 feb 2023 | 4,5550 | 4,6040 | 4,5580 | 4,5550 | 4,2845 | 58.277 |
| 15 feb 2023 | 4,5210 | 4,5480 | 4,5020 | 4,5210 | 4,2525 | 37.047 |
| 14 feb 2023 | 4,5720 | 4,5760 | 4,5380 | 4,5720 | 4,3005 | 66.941 |
| 13 feb 2023 | 4,5660 | 4,5780 | 4,5240 | 4,5660 | 4,2948 | 82.669 |
| 10 feb 2023 | 4,5290 | 4,5900 | 4,5200 | 4,5250 | 4,2563 | 74.878 |
| 09 feb 2023 | 4,5680 | 4,5840 | 4,5100 | 4,5680 | 4,2967 | 142.702 |
| 08 feb 2023 | 4,6270 | 4,6380 | 4,5480 | 4,5600 | 4,2892 | 131.615 |
| 07 feb 2023 | 4,6420 | 4,6482 | 4,5620 | 4,5720 | 4,3005 | 79.356 |
| 06 feb 2023 | 4,6350 | 4,6500 | 4,5800 | 4,6350 | 4,3597 | 84.011 |
| 03 feb 2023 | 4,6640 | 4,6620 | 4,6200 | 4,6640 | 4,3870 | 20.836 |
| 02 feb 2023 | 4,7030 | 4,7080 | 4,6140 | 4,6330 | 4,3579 | 109.946 |
| 01 feb 2023 | 4,6540 | 4,7000 | 4,6300 | 4,6540 | 4,3776 | 95.231 |
| 31 gen 2023 | 4,6090 | 4,6420 | 4,5700 | 4,6090 | 4,3353 | 62.352 |
| 30 gen 2023 | 4,6780 | 4,7020 | 4,6220 | 4,6780 | 4,4002 | 135.924 |
| 27 gen 2023 | 4,7480 | 4,7820 | 4,6540 | 4,6760 | 4,3983 | 609.104 |
| 26 gen 2023 | 4,7130 | 4,8000 | 4,6280 | 4,7830 | 4,4989 | 168.612 |
| 25 gen 2023 | 4,6830 | 4,7180 | 4,6040 | 4,6130 | 4,3390 | 121.596 |
| 24 gen 2023 | 4,8980 | 4,8980 | 4,7140 | 4,7540 | 4,4717 | 116.969 |
| 23 gen 2023 | 4,9025 | 4,9160 | 4,8720 | 4,9025 | 4,6114 | 16.830 |
| 20 gen 2023 | 4,9425 | 4,9560 | 4,8720 | 4,8650 | 4,5761 | 189.763 |
| 19 gen 2023 | 4,9325 | 4,9700 | 4,8580 | 4,8590 | 4,5704 | 56.187 |
| 18 gen 2023 | 5,0250 | 5,0350 | 4,9460 | 4,9470 | 4,6532 | 42.438 |
| 17 gen 2023 | 5,0740 | 5,0700 | 4,9500 | 4,9970 | 4,7002 | 120.555 |
| 16 gen 2023 | 5,1095 | 5,1500 | 5,0600 | 5,1095 | 4,8061 | 35.700 |
| 13 gen 2023 | 5,0305 | 5,1250 | 5,0200 | 5,0985 | 4,7957 | 83.562 |
| 12 gen 2023 | 4,9425 | 5,0500 | 4,9360 | 5,0070 | 4,7096 | 133.827 |
| 11 gen 2023 | 5,0050 | 4,9620 | 4,9160 | 4,9290 | 4,6363 | 158.321 |
| 10 gen 2023 | 5,0150 | 5,0250 | 4,9960 | 5,0150 | 4,7172 | 50.646 |
| *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.