Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.331,99 +1.075,95 (+1,85%)
Xtrackers II - Eurozone Government Bond 1-3 UCITS ETF (0DML.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:04AM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 164,58 | 164,52 | 164,52 | 164,52 | 164,52 | 1 |
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 164,58 | 164,58 | 164,58 | 164,58 | 164,58 | - |
| 29 apr 2024 | 164,29 | 164,57 | 164,55 | 164,55 | 164,55 | 2 |
| 26 apr 2024 | 164,40 | 164,38 | 164,38 | 164,38 | 164,38 | 1 |
| 25 apr 2024 | 164,48 | 164,48 | 164,48 | 164,48 | 164,48 | - |
| 24 apr 2024 | 164,52 | 164,52 | 164,52 | 164,52 | 164,52 | 900 |
| 23 apr 2024 | 164,61 | 164,61 | 164,61 | 164,61 | 164,61 | - |
| 22 apr 2024 | 164,44 | 164,57 | 164,53 | 164,56 | 164,56 | 7.195 |
| 19 apr 2024 | 164,52 | 164,52 | 164,52 | 164,52 | 164,52 | - |
| 18 apr 2024 | 164,61 | 164,61 | 164,61 | 164,61 | 164,61 | - |
| 17 apr 2024 | 164,48 | 164,48 | 164,48 | 164,48 | 164,48 | - |
| 16 apr 2024 | 164,67 | 164,73 | 164,61 | 164,61 | 164,61 | 58 |
| 15 apr 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
| 12 apr 2024 | 164,56 | 164,56 | 164,56 | 164,56 | 164,56 | - |
| 11 apr 2024 | 164,50 | 164,50 | 164,50 | 164,50 | 164,50 | - |
| 10 apr 2024 | 164,69 | 164,69 | 164,69 | 164,69 | 164,69 | - |
| 09 apr 2024 | 164,56 | 164,56 | 164,56 | 164,56 | 164,56 | - |
| 08 apr 2024 | 164,56 | 164,60 | 164,60 | 164,60 | 164,60 | 35 |
| 05 apr 2024 | 164,77 | 164,77 | 164,77 | 164,77 | 164,77 | - |
| 04 apr 2024 | 164,73 | 164,73 | 164,73 | 164,73 | 164,73 | - |
| 03 apr 2024 | 164,67 | 164,67 | 164,67 | 164,67 | 164,67 | - |
| 02 apr 2024 | 164,65 | 164,65 | 164,65 | 164,65 | 164,65 | - |
| 28 mar 2024 | 164,65 | 164,67 | 164,64 | 164,67 | 164,67 | 2 |
| 27 mar 2024 | 164,61 | 164,68 | 164,68 | 164,68 | 164,68 | 5 |
| 26 mar 2024 | 164,56 | 164,65 | 164,63 | 164,63 | 164,63 | 4 |
| 25 mar 2024 | 164,67 | 164,67 | 164,67 | 164,67 | 164,67 | - |
| 22 mar 2024 | 164,61 | 164,61 | 164,61 | 164,61 | 164,61 | - |
| 21 mar 2024 | 164,48 | 164,58 | 164,58 | 164,58 | 164,58 | 4.232 |
| 20 mar 2024 | 164,44 | 164,48 | 164,48 | 164,48 | 164,48 | 11 |
| 19 mar 2024 | 164,37 | 164,39 | 164,39 | 164,39 | 164,39 | - |
| 18 mar 2024 | 165,11 | 164,26 | 164,26 | 164,26 | 164,26 | 14 |
| 15 mar 2024 | 164,33 | 164,33 | 164,33 | 164,33 | 164,33 | - |
| 14 mar 2024 | 174,75 | 164,56 | 164,56 | 164,56 | 164,56 | 1 |
| 13 mar 2024 | 164,54 | 164,54 | 164,54 | 164,54 | 164,54 | - |
| 12 mar 2024 | 164,56 | 164,56 | 164,56 | 164,56 | 164,56 | - |
| 11 mar 2024 | 164,69 | 164,60 | 164,60 | 164,60 | 164,60 | - |
| 08 mar 2024 | 164,56 | 164,71 | 164,71 | 164,71 | 164,71 | 80 |
| 07 mar 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 06 mar 2024 | 164,31 | 164,31 | 164,31 | 164,31 | 164,31 | - |
| 05 mar 2024 | 164,18 | 164,18 | 164,18 | 164,18 | 164,18 | - |
| 04 mar 2024 | 164,12 | 164,12 | 164,12 | 164,12 | 164,12 | - |
| 01 mar 2024 | 164,04 | 164,04 | 164,04 | 164,04 | 164,04 | - |
| 29 feb 2024 | 164,06 | 164,06 | 164,06 | 164,06 | 164,06 | - |
| 28 feb 2024 | 164,00 | 164,00 | 164,00 | 164,00 | 164,00 | - |
| 27 feb 2024 | 164,02 | 164,09 | 164,09 | 164,09 | 164,09 | - |
| 26 feb 2024 | 164,18 | 164,18 | 164,18 | 164,18 | 164,18 | - |
| 23 feb 2024 | 163,95 | 163,95 | 163,95 | 163,95 | 163,95 | - |
| 22 feb 2024 | 164,02 | 164,02 | 164,02 | 164,02 | 164,02 | - |
| 21 feb 2024 | 164,25 | 164,25 | 164,25 | 164,25 | 164,25 | - |
| 20 feb 2024 | 164,14 | 164,14 | 164,14 | 164,14 | 164,14 | - |
| 19 feb 2024 | 164,16 | 164,16 | 164,16 | 164,16 | 164,16 | - |
| 16 feb 2024 | 164,18 | 164,22 | 164,22 | 164,22 | 164,22 | 1.210 |
| 15 feb 2024 | 164,33 | 164,28 | 164,28 | 164,28 | 164,28 | 360 |
| 14 feb 2024 | 164,23 | 164,23 | 164,23 | 164,23 | 164,23 | - |
| 13 feb 2024 | 164,27 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 12 feb 2024 | 164,25 | 164,25 | 164,25 | 164,25 | 164,25 | - |
| 09 feb 2024 | 164,25 | 164,25 | 164,25 | 164,25 | 164,25 | - |
| 08 feb 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 164,42 | - |
| 07 feb 2024 | 164,52 | 164,52 | 164,52 | 164,52 | 164,52 | - |
| 06 feb 2024 | 164,46 | 164,46 | 164,46 | 164,46 | 164,46 | - |
| 05 feb 2024 | 164,46 | 164,46 | 164,46 | 164,46 | 164,46 | - |
| 02 feb 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 164,80 | - |
| 01 feb 2024 | 164,90 | 164,90 | 164,90 | 164,90 | 164,90 | - |
| 31 gen 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 164,80 | - |
| 30 gen 2024 | 164,75 | 164,75 | 164,75 | 164,75 | 164,75 | - |
| 29 gen 2024 | 164,75 | 164,75 | 164,75 | 164,75 | 164,75 | - |
| 26 gen 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
| 25 gen 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 24 gen 2024 | 164,40 | 164,40 | 164,40 | 164,40 | 164,40 | - |
| 23 gen 2024 | 164,33 | 164,33 | 164,33 | 164,33 | 164,33 | - |
| 22 gen 2024 | 164,29 | 164,37 | 164,37 | 164,37 | 164,37 | 800 |
| 19 gen 2024 | 164,31 | 164,31 | 164,31 | 164,31 | 164,31 | - |
| 18 gen 2024 | 164,33 | 164,33 | 164,33 | 164,33 | 164,33 | - |
| 17 gen 2024 | 164,33 | 164,33 | 164,33 | 164,33 | 164,33 | - |
| 16 gen 2024 | 164,52 | 164,52 | 164,52 | 164,52 | 164,52 | - |
| 15 gen 2024 | 164,56 | 164,55 | 164,55 | 164,55 | 164,55 | - |
| 12 gen 2024 | 164,52 | 164,52 | 164,52 | 164,52 | 164,52 | - |
| 11 gen 2024 | 164,33 | 164,33 | 164,33 | 164,33 | 164,33 | - |
| 10 gen 2024 | 164,37 | 164,37 | 164,37 | 164,37 | 164,37 | - |
| 09 gen 2024 | 164,40 | 164,46 | 164,46 | 164,46 | 164,46 | 61 |
| 08 gen 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 05 gen 2024 | 164,56 | 164,56 | 164,56 | 164,56 | 164,56 | - |
| 04 gen 2024 | 164,92 | 164,92 | 164,92 | 164,92 | 164,92 | - |
| 03 gen 2024 | 164,67 | 164,67 | 164,67 | 164,67 | 164,67 | - |
| 02 gen 2024 | 164,75 | 164,75 | 164,75 | 164,75 | 164,75 | - |
| 29 dic 2023 | 165,03 | 165,03 | 165,03 | 165,03 | 165,03 | - |
| 28 dic 2023 | 164,96 | 164,96 | 164,96 | 164,96 | 164,96 | - |
| 27 dic 2023 | 164,84 | 164,84 | 164,84 | 164,84 | 164,84 | - |
| 22 dic 2023 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
| 21 dic 2023 | 164,63 | 164,79 | 164,79 | 164,79 | 164,79 | 68.415 |
| 20 dic 2023 | 164,56 | 164,65 | 164,65 | 164,65 | 164,65 | 73.662 |
| 19 dic 2023 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 18 dic 2023 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 15 dic 2023 | 164,14 | 164,14 | 164,14 | 164,14 | 164,14 | - |
| 14 dic 2023 | 163,85 | 164,25 | 164,25 | 164,25 | 164,25 | 622 |
| 13 dic 2023 | 163,70 | 163,88 | 163,88 | 163,88 | 163,88 | 2.200 |
| 12 dic 2023 | 163,81 | 163,81 | 163,81 | 163,81 | 163,81 | 464 |
| 11 dic 2023 | 163,66 | 163,66 | 163,66 | 163,66 | 163,66 | - |
| *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.