Italia markets open in 24 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
53.677,08 -1.902,97 (-3,42%) CMC Crypto 200
1.260,95 -9,80 (-0,77%)
Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (0DVE.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:04PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
| 30 apr 2024 | 3,6800 | 3,7400 | 3,6750 | 3,7275 | 3,7275 | 11.085 |
| 29 apr 2024 | 3,6950 | 3,7400 | 3,6400 | 3,6850 | 3,6850 | 16.074 |
| 26 apr 2024 | 3,6450 | 3,7053 | 3,5850 | 3,6750 | 3,6750 | 12.225 |
| 25 apr 2024 | 3,6600 | 3,6800 | 3,6100 | 3,6150 | 3,6150 | 9.434 |
| 24 apr 2024 | 3,7525 | 3,7650 | 3,6650 | 3,7075 | 3,7075 | 5.881 |
| 23 apr 2024 | 3,7475 | 3,8100 | 3,6600 | 3,7775 | 3,7775 | 14.969 |
| 22 apr 2024 | 3,7925 | 3,8100 | 3,6600 | 3,6850 | 3,6850 | 14.496 |
| 19 apr 2024 | 3,7675 | 3,8250 | 3,7150 | 3,7825 | 3,7825 | 31.449 |
| 18 apr 2024 | 3,6200 | 3,8000 | 3,5500 | 3,7725 | 3,7725 | 25.623 |
| 17 apr 2024 | 3,6950 | 3,8000 | 3,5800 | 3,5725 | 3,5725 | 37.896 |
| 16 apr 2024 | 3,4400 | 3,4500 | 3,3800 | 3,4050 | 3,4050 | 7.809 |
| 15 apr 2024 | 3,4200 | 3,4550 | 3,4100 | 3,4300 | 3,4300 | 7.316 |
| 12 apr 2024 | 3,4400 | 3,4650 | 3,4100 | 3,4100 | 3,4100 | 2.476 |
| 11 apr 2024 | 3,4800 | 3,5000 | 3,4100 | 3,4350 | 3,4350 | 21.378 |
| 10 apr 2024 | 3,4800 | 3,5250 | 3,4350 | 3,5225 | 3,5225 | 6.686 |
| 09 apr 2024 | 3,4500 | 3,5000 | 3,4300 | 3,5025 | 3,5025 | 9.180 |
| 08 apr 2024 | 3,4450 | 3,4850 | 3,4000 | 3,4450 | 3,4450 | 33.993 |
| 05 apr 2024 | 3,4750 | 3,4900 | 3,4100 | 3,4850 | 3,4850 | 8.112 |
| 04 apr 2024 | 3,4850 | 3,4950 | 3,4300 | 3,4800 | 3,4800 | 26.408 |
| 03 apr 2024 | 3,4300 | 3,4750 | 3,4100 | 3,4350 | 3,4350 | 37.493 |
| 02 apr 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4600 | 3,4600 | 25.127 |
| 28 mar 2024 | 3,3675 | 3,4050 | 3,3400 | 3,3675 | 3,3675 | 2.314 |
| 27 mar 2024 | 3,3525 | 3,4000 | 3,2900 | 3,3725 | 3,3725 | 42.358 |
| 26 mar 2024 | 3,3725 | 3,3850 | 3,3200 | 3,3575 | 3,3575 | 94.994 |
| 25 mar 2024 | 3,4350 | 3,5800 | 3,3500 | 3,3475 | 3,3475 | 20.421 |
| 22 mar 2024 | 3,4150 | 3,4400 | 3,3797 | 3,4150 | 3,4150 | 5.639 |
| 21 mar 2024 | 3,4600 | 3,5800 | 3,3900 | 3,4100 | 3,4100 | 588 |
| 20 mar 2024 | 3,4950 | 3,5400 | 3,4397 | 3,4650 | 3,4650 | 3.932 |
| 19 mar 2024 | 3,5525 | 3,5750 | 3,4800 | 3,5025 | 3,5025 | 4.588 |
| 18 mar 2024 | 3,5475 | 3,5650 | 3,4600 | 3,5175 | 3,5175 | 16.894 |
| 15 mar 2024 | 3,6150 | 3,6250 | 3,5050 | 3,5475 | 3,5475 | 6.706 |
| 14 mar 2024 | 3,6050 | 3,6950 | 3,5200 | 3,5925 | 3,5925 | 45.736 |
| 13 mar 2024 | 3,4900 | 3,5600 | 3,5000 | 3,5625 | 3,5625 | 7.686 |
| 12 mar 2024 | 3,4600 | 3,5350 | 3,4500 | 3,5275 | 3,5275 | 19.998 |
| 11 mar 2024 | 3,4450 | 3,4900 | 3,3950 | 3,4250 | 3,4250 | 28.438 |
| 08 mar 2024 | 3,4250 | 3,4600 | 3,4100 | 3,4350 | 3,4350 | 16.328 |
| 07 mar 2024 | 3,3725 | 3,4400 | 3,3650 | 3,4050 | 3,4050 | 8.492 |
| 06 mar 2024 | 3,3775 | 3,4000 | 3,3400 | 3,3775 | 3,3775 | 8.832 |
| 05 mar 2024 | 3,3875 | 3,4450 | 3,3550 | 3,3775 | 3,3775 | 20.146 |
| 04 mar 2024 | 3,4350 | 3,4900 | 3,3650 | 3,4350 | 3,4350 | 11.001 |
| 01 mar 2024 | 3,4200 | 3,4450 | 3,3950 | 3,4200 | 3,4200 | 18.652 |
| 29 feb 2024 | 3,3825 | 3,4650 | 3,2900 | 3,4100 | 3,4100 | 14.518 |
| 28 feb 2024 | 3,4000 | 3,5050 | 3,3550 | 3,3675 | 3,3675 | 7.714 |
| 27 feb 2024 | 3,4000 | 3,4600 | 3,3700 | 3,4300 | 3,4300 | 19.918 |
| 26 feb 2024 | 3,5825 | 3,6450 | 3,3650 | 3,3775 | 3,3775 | 29.486 |
| 23 feb 2024 | 3,6100 | 3,6400 | 3,5600 | 3,6250 | 3,6250 | 4.818 |
| 22 feb 2024 | 3,6050 | 3,6350 | 3,5950 | 3,6350 | 3,6350 | 3.232 |
| 21 feb 2024 | 3,6300 | 3,6400 | 3,5998 | 3,6350 | 3,6350 | 10.018 |
| 20 feb 2024 | 3,6750 | 3,7650 | 3,6000 | 3,6400 | 3,6400 | 3.777 |
| 19 feb 2024 | 3,6300 | 3,7650 | 3,5650 | 3,6500 | 3,6500 | 1.901 |
| 16 feb 2024 | 3,6350 | 3,7600 | 3,6250 | 3,7075 | 3,7075 | 13.105 |
| 15 feb 2024 | 3,7425 | 3,7550 | 3,6150 | 3,6550 | 3,6550 | 8.304 |
| 14 feb 2024 | 3,6750 | 3,7150 | 3,6450 | 3,6850 | 3,6850 | 3.460 |
| 13 feb 2024 | 3,7325 | 3,7850 | 3,6350 | 3,6550 | 3,6550 | 3.185 |
| 12 feb 2024 | 3,6650 | 3,7600 | 3,6000 | 3,7225 | 3,7225 | 12.378 |
| 09 feb 2024 | 3,6550 | 3,6750 | 3,6246 | 3,6450 | 3,6450 | 5.763 |
| 08 feb 2024 | 3,6350 | 3,6550 | 3,6100 | 3,6350 | 3,6350 | 11.206 |
| 07 feb 2024 | 3,6150 | 3,7600 | 3,6146 | 3,6250 | 3,6250 | 5.660 |
| 06 feb 2024 | 3,6950 | 3,7050 | 3,6350 | 3,7025 | 3,7025 | 3.785 |
| 05 feb 2024 | 3,8000 | 3,8650 | 3,6949 | 3,6850 | 3,6850 | 4.969 |
| 02 feb 2024 | 3,8150 | 3,8750 | 3,7850 | 3,8150 | 3,8150 | 1.009 |
| 01 feb 2024 | 3,8300 | 3,8750 | 3,7700 | 3,8000 | 3,8000 | 15.642 |
| 31 gen 2024 | 3,8100 | 3,8351 | 3,7800 | 3,8050 | 3,8050 | 12.185 |
| 30 gen 2024 | 3,8200 | 3,9200 | 3,8000 | 3,8150 | 3,8150 | 2.734 |
| 29 gen 2024 | 3,7525 | 3,8050 | 3,6200 | 3,7575 | 3,7575 | 933 |
| 26 gen 2024 | 3,7775 | 3,7900 | 3,7350 | 3,7525 | 3,7525 | 4.298 |
| 25 gen 2024 | 3,7825 | 3,7950 | 3,7200 | 3,7325 | 3,7325 | 3.583 |
| 24 gen 2024 | 3,7125 | 3,7800 | 3,6200 | 3,7875 | 3,7875 | 4.090 |
| 23 gen 2024 | 3,7675 | 3,8050 | 3,6450 | 3,7325 | 3,7325 | 4.896 |
| 22 gen 2024 | 3,7025 | 3,8200 | 3,6850 | 3,7725 | 3,7725 | 5.169 |
| 19 gen 2024 | 3,6300 | 3,7200 | 3,6250 | 3,6650 | 3,6650 | 4.463 |
| 18 gen 2024 | 3,6550 | 3,6900 | 3,6150 | 3,6500 | 3,6500 | 3.723 |
| 17 gen 2024 | 3,6800 | 3,7450 | 3,6424 | 3,6400 | 3,6400 | 9.829 |
| 16 gen 2024 | 3,6150 | 3,7000 | 3,6250 | 3,6550 | 3,6550 | 34.956 |
| 15 gen 2024 | 3,6300 | 3,6800 | 3,5900 | 3,6500 | 3,6500 | 12.140 |
| 12 gen 2024 | 3,6400 | 3,7050 | 3,5800 | 3,6200 | 3,6200 | 7.714 |
| 11 gen 2024 | 3,6650 | 3,7250 | 3,5948 | 3,6200 | 3,6200 | 24.026 |
| 10 gen 2024 | 3,6600 | 3,7300 | 3,6250 | 3,6250 | 3,6250 | 20.734 |
| 09 gen 2024 | 3,6500 | 3,7200 | 3,6250 | 3,6500 | 3,6500 | 13.489 |
| 08 gen 2024 | 3,6300 | 3,6650 | 3,6000 | 3,6000 | 3,6000 | 6.312 |
| 05 gen 2024 | 3,6300 | 3,6600 | 3,6200 | 3,6150 | 3,6150 | 9.345 |
| 04 gen 2024 | 3,6450 | 3,6600 | 3,6150 | 3,6350 | 3,6350 | 8.430 |
| 03 gen 2024 | 3,6050 | 3,6300 | 3,5900 | 3,6100 | 3,6100 | 10.023 |
| 02 gen 2024 | 3,6050 | 3,6600 | 3,5850 | 3,6450 | 3,6450 | 7.761 |
| 29 dic 2023 | 3,5875 | 3,6200 | 3,5800 | 3,6050 | 3,6050 | 4.092 |
| 28 dic 2023 | 3,6050 | 3,6300 | 3,5750 | 3,6100 | 3,6100 | 3.708 |
| 27 dic 2023 | 3,6000 | 3,6350 | 3,5900 | 3,6200 | 3,6200 | 4.335 |
| 22 dic 2023 | 3,6700 | 3,7300 | 3,6050 | 3,6300 | 3,6300 | 6.621 |
| 21 dic 2023 | 3,6400 | 3,7100 | 3,6350 | 3,6750 | 3,6750 | 11.637 |
| 20 dic 2023 | 3,6550 | 3,6900 | 3,6300 | 3,6600 | 3,6600 | 10.781 |
| 19 dic 2023 | 3,6050 | 3,7000 | 3,6050 | 3,6800 | 3,6800 | 6.371 |
| 18 dic 2023 | 3,6400 | 3,7050 | 3,6100 | 3,6050 | 3,6050 | 2.335 |
| 15 dic 2023 | 3,6700 | 3,7500 | 3,6550 | 3,6700 | 3,6700 | 9.996 |
| 14 dic 2023 | 3,5925 | 3,6800 | 3,5700 | 3,6800 | 3,6800 | 8.357 |
| 13 dic 2023 | 3,5825 | 3,6000 | 3,5250 | 3,5725 | 3,5725 | 10.840 |
| 12 dic 2023 | 3,6150 | 3,6750 | 3,5700 | 3,6000 | 3,6000 | 3.580 |
| 11 dic 2023 | 3,6100 | 3,6650 | 3,5750 | 3,6000 | 3,6000 | 23.516 |
| 08 dic 2023 | 3,6250 | 3,6800 | 3,6000 | 3,6200 | 3,6200 | 17.055 |
| 07 dic 2023 | 3,6300 | 3,7750 | 3,5800 | 3,6350 | 3,6350 | 7.527 |
| *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.