Italia markets closed
Dow Jones
37.727,13 -26,18 (-0,07%) Nasdaq
15.624,82 -58,56 (-0,37%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0651 -0,0024 (-0,22%) Bitcoin EUR
59.571,27 +2.627,18 (+4,61%) CMC Crypto 200
885,54 0,00 (0,00%)
UBS ETFBLMBRGBRCLS US LIQCORP1- (0E12.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:53AM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 16 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 15 apr 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 12 apr 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 11 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 10 apr 2024 | 14,23 | 14,21 | 14,21 | 14,21 | 14,21 | 1.203 |
| 09 apr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 08 apr 2024 | 14,20 | 14,19 | 14,19 | 14,19 | 14,19 | 40.044 |
| 05 apr 2024 | 14,25 | 14,24 | 14,24 | 14,24 | 14,24 | 1.471 |
| 04 apr 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 03 apr 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 02 apr 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 28 mar 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 27 mar 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 26 mar 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 25 mar 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 22 mar 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | 18.903 |
| 21 mar 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 20 mar 2024 | 14,22 | 14,23 | 14,23 | 14,23 | 14,23 | 341 |
| 19 mar 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 18 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 15 mar 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 14 mar 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 13 mar 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | 29.714 |
| 12 mar 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 11 mar 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 08 mar 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 07 mar 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 06 mar 2024 | 14,21 | 14,24 | 14,24 | 14,24 | 14,24 | 16.881 |
| 05 mar 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 04 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 112 |
| 01 mar 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 29 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 28 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 27 feb 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 26 feb 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 23 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 22 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 21 feb 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 20 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 19 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 16 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 15 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 14 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 13 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 12 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 09 feb 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 08 feb 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 07 feb 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 06 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 05 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 02 feb 2024 | 14,27 | 14,25 | 14,25 | 14,25 | 14,25 | 686 |
| 01 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 31 gen 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 30 gen 2024 | 14,25 | 14,27 | 14,27 | 14,27 | 14,27 | 340 |
| 29 gen 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 26 gen 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 25 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 24 gen 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 23 gen 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 22 gen 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 19 gen 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 18 gen 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 17 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 16 gen 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 15 gen 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 12 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 11 gen 2024 | 14,21 | 14,22 | 14,22 | 14,22 | 14,22 | 5.290 |
| 10 gen 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 09 gen 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 08 gen 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 05 gen 2024 | 14,16 | 14,21 | 14,21 | 14,21 | 14,21 | 15.064 |
| 04 gen 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 03 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 28 dic 2023 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 27 dic 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 22 dic 2023 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 21 dic 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 20 dic 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 19 dic 2023 | 14,18 | 14,17 | 14,17 | 14,17 | 14,17 | 265.540 |
| 18 dic 2023 | 14,18 | 14,20 | 14,20 | 14,20 | 14,20 | 2.176 |
| 15 dic 2023 | 14,19 | 14,16 | 14,16 | 14,16 | 14,16 | 1.903 |
| 14 dic 2023 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 13 dic 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 12 dic 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 11 dic 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 08 dic 2023 | 14,05 | 14,02 | 14,02 | 14,02 | 14,02 | 635 |
| 07 dic 2023 | 14,03 | 14,08 | 14,08 | 14,08 | 14,08 | 80.979 |
| 06 dic 2023 | 14,05 | 14,08 | 14,08 | 14,08 | 14,08 | 18.036 |
| 05 dic 2023 | 14,02 | 14,06 | 14,06 | 14,06 | 14,06 | 10.912.900 |
| 04 dic 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 01 dic 2023 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 30 nov 2023 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 29 nov 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 28 nov 2023 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 27 nov 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 24 nov 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 23 nov 2023 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
| *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.