Italia markets close in 1 hour 18 minutes
FTSE MIB
34.219,93 +495,11 (+1,47%) Dow Jones
38.383,96 +143,98 (+0,38%) Nasdaq
15.618,16 +166,85 (+1,08%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,12 +0,22 (+0,27%) Bitcoin EUR
62.320,91 +390,56 (+0,63%)
Nel ASA (0E4Q.IL)
IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 02:45PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 4,8000 | 4,8000 | 4,5240 | 4,6400 | 4,6400 | 87.914 |
| 22 apr 2024 | 4,7340 | 4,8330 | 4,6600 | 4,6810 | 4,6810 | 596.833 |
| 19 apr 2024 | 4,7505 | 4,7780 | 4,6500 | 4,7300 | 4,7300 | 632.357 |
| 18 apr 2024 | 4,6235 | 4,7740 | 4,5810 | 4,6745 | 4,6745 | 1.841.995 |
| 17 apr 2024 | 4,9310 | 5,0000 | 4,5750 | 4,6685 | 4,6685 | 4.122.687 |
| 16 apr 2024 | 5,0440 | 5,1980 | 4,8800 | 5,1690 | 5,1690 | 1.178.439 |
| 15 apr 2024 | 5,2690 | 5,2960 | 5,0380 | 5,2080 | 5,2080 | 884.911 |
| 12 apr 2024 | 5,2550 | 5,4920 | 5,2300 | 5,3250 | 5,3250 | 2.059.938 |
| 11 apr 2024 | 5,2080 | 5,3600 | 5,1480 | 5,2100 | 5,2100 | 785.532 |
| 10 apr 2024 | 5,9070 | 5,9940 | 5,1600 | 5,2300 | 5,2300 | 2.779.256 |
| 09 apr 2024 | 5,2000 | 6,2220 | 5,5180 | 6,1180 | 6,1180 | 1.116.104 |
| 08 apr 2024 | 5,4250 | 5,5400 | 5,1960 | 5,4760 | 5,4760 | 936.674 |
| 05 apr 2024 | 5,3160 | 5,4400 | 5,0100 | 5,2730 | 5,2730 | 874.060 |
| 04 apr 2024 | 4,7005 | 5,4380 | 4,7300 | 5,3640 | 5,3640 | 1.121.241 |
| 03 apr 2024 | 4,7650 | 4,9835 | 4,7600 | 4,8980 | 4,8980 | 903.123 |
| 02 apr 2024 | 4,8285 | 5,0980 | 4,8160 | 4,9120 | 4,9120 | 1.194.360 |
| 28 mar 2024 | 4,8775 | 4,8775 | 4,8775 | 4,8775 | 4,8775 | - |
| 27 mar 2024 | 4,8605 | 4,8790 | 4,7510 | 4,8775 | 4,8775 | 509.358 |
| 26 mar 2024 | 4,8715 | 4,9260 | 4,8100 | 4,8775 | 4,8775 | 867.704 |
| 25 mar 2024 | 4,8140 | 5,0300 | 4,7810 | 4,8775 | 4,8775 | 699.808 |
| 22 mar 2024 | 4,8550 | 5,0860 | 4,6500 | 4,8695 | 4,8695 | 554.454 |
| 21 mar 2024 | 4,8450 | 4,9530 | 4,7370 | 4,9055 | 4,9055 | 711.608 |
| 20 mar 2024 | 4,5185 | 4,8120 | 4,4000 | 4,7390 | 4,7390 | 971.273 |
| 19 mar 2024 | 4,5875 | 4,7760 | 4,4764 | 4,4635 | 4,4635 | 1.204.747 |
| 18 mar 2024 | 4,8860 | 5,0000 | 4,7249 | 4,7425 | 4,7425 | 1.097.996 |
| 15 mar 2024 | 4,8745 | 4,9210 | 4,7430 | 4,8725 | 4,8725 | 1.041.729 |
| 14 mar 2024 | 4,8245 | 5,0500 | 4,6600 | 4,7915 | 4,7915 | 845.760 |
| 13 mar 2024 | 4,6410 | 4,6630 | 4,5000 | 4,6490 | 4,6490 | 374.170 |
| 12 mar 2024 | 4,7035 | 4,7840 | 4,6170 | 4,6420 | 4,6420 | 1.067.536 |
| 11 mar 2024 | 4,6000 | 4,8200 | 4,5820 | 4,6870 | 4,6870 | 1.863.711 |
| 08 mar 2024 | 4,7515 | 4,7690 | 4,5960 | 4,7350 | 4,7350 | 1.412.104 |
| 07 mar 2024 | 4,6100 | 4,7490 | 4,5260 | 4,7380 | 4,7380 | 377.468 |
| 06 mar 2024 | 4,8900 | 4,8100 | 4,5200 | 4,7065 | 4,7065 | 663.082 |
| 05 mar 2024 | 4,6705 | 4,8080 | 4,5750 | 4,6635 | 4,6635 | 869.733 |
| 04 mar 2024 | 4,9800 | 5,0420 | 4,7876 | 4,8440 | 4,8440 | 742.257 |
| 01 mar 2024 | 4,9175 | 4,9520 | 4,8000 | 4,8865 | 4,8865 | 965.973 |
| 29 feb 2024 | 4,5330 | 5,0240 | 4,3150 | 4,9250 | 4,9250 | 1.477.280 |
| 28 feb 2024 | 5,5380 | 5,6000 | 4,6845 | 4,7515 | 4,7515 | 2.328.164 |
| 27 feb 2024 | 4,2000 | 4,6240 | 4,3650 | 4,5790 | 4,5790 | 1.869.864 |
| 26 feb 2024 | 4,3380 | 4,4460 | 4,2300 | 4,3855 | 4,3855 | 386.590 |
| 23 feb 2024 | 4,8160 | 4,8240 | 4,5135 | 4,5455 | 4,5455 | 1.214.512 |
| 22 feb 2024 | 4,6500 | 4,8880 | 4,7510 | 4,8550 | 4,8550 | 625.749 |
| 21 feb 2024 | 4,7720 | 4,8340 | 4,6100 | 4,8205 | 4,8205 | 1.841.422 |
| 20 feb 2024 | 4,8020 | 4,8150 | 4,6740 | 4,7915 | 4,7915 | 938.537 |
| 19 feb 2024 | 4,8100 | 4,9210 | 4,7600 | 4,8110 | 4,8110 | 913.566 |
| 16 feb 2024 | 4,8675 | 4,9500 | 4,7450 | 4,8080 | 4,8080 | 1.446.005 |
| 15 feb 2024 | 4,8385 | 4,9160 | 4,7150 | 4,7975 | 4,7975 | 1.287.660 |
| 14 feb 2024 | 4,7390 | 4,8300 | 4,7300 | 4,7700 | 4,7700 | 2.399.027 |
| 13 feb 2024 | 4,9700 | 5,0960 | 4,7996 | 4,8255 | 4,8255 | 1.931.332 |
| 12 feb 2024 | 4,9295 | 5,1400 | 4,8700 | 5,0190 | 5,0190 | 2.596.089 |
| 09 feb 2024 | 4,7845 | 4,9260 | 4,6830 | 4,8450 | 4,8450 | 1.680.532 |
| 08 feb 2024 | 4,7805 | 4,9650 | 4,6480 | 4,9290 | 4,9290 | 779.645 |
| 07 feb 2024 | 4,9035 | 5,0240 | 4,7990 | 4,8675 | 4,8675 | 699.903 |
| 06 feb 2024 | 5,1005 | 5,1820 | 4,7790 | 4,8490 | 4,8490 | 2.759.007 |
| 05 feb 2024 | 5,5050 | 5,5380 | 5,1700 | 5,2900 | 5,2900 | 2.424.977 |
| 02 feb 2024 | 5,5090 | 5,9500 | 5,2600 | 5,5150 | 5,5150 | 2.213.322 |
| 01 feb 2024 | 5,0795 | 5,3940 | 5,2360 | 5,2690 | 5,2690 | 2.592.770 |
| 31 gen 2024 | 5,0600 | 5,3365 | 5,0340 | 5,2940 | 5,2940 | 732.878 |
| 30 gen 2024 | 5,3060 | 5,3280 | 5,1280 | 5,1630 | 5,1630 | 1.065.921 |
| 29 gen 2024 | 5,2340 | 5,2420 | 5,0440 | 5,2000 | 5,2000 | 1.403.024 |
| 26 gen 2024 | 5,4500 | 5,3300 | 5,1640 | 5,2180 | 5,2180 | 2.136.036 |
| 25 gen 2024 | 5,2980 | 5,5520 | 5,1820 | 5,2880 | 5,2880 | 1.031.688 |
| 24 gen 2024 | 5,5500 | 5,7300 | 5,4000 | 5,6200 | 5,6200 | 1.290.323 |
| 23 gen 2024 | 5,2020 | 5,4460 | 5,1400 | 5,4420 | 5,4420 | 1.103.137 |
| 22 gen 2024 | 5,2200 | 5,2720 | 4,9300 | 5,2040 | 5,2040 | 4.655.063 |
| 19 gen 2024 | 5,5610 | 5,6300 | 5,0600 | 5,1085 | 5,1085 | 1.459.540 |
| 18 gen 2024 | 5,1065 | 5,5340 | 5,0000 | 5,5320 | 5,5320 | 1.760.040 |
| 17 gen 2024 | 5,2880 | 5,4234 | 5,2000 | 5,2960 | 5,2960 | 1.048.411 |
| 16 gen 2024 | 6,1210 | 5,7520 | 5,3860 | 5,4350 | 5,4350 | 2.115.320 |
| 15 gen 2024 | 5,8280 | 6,0140 | 5,7200 | 5,8950 | 5,8950 | 745.397 |
| 12 gen 2024 | 6,1370 | 6,2395 | 5,8580 | 5,9540 | 5,9540 | 1.098.121 |
| 11 gen 2024 | 6,3420 | 6,4360 | 6,1500 | 6,1450 | 6,1450 | 1.104.794 |
| 10 gen 2024 | 6,3110 | 6,6680 | 6,2500 | 6,3200 | 6,3200 | 1.084.058 |
| 09 gen 2024 | 6,5390 | 6,5480 | 6,2900 | 6,3500 | 6,3500 | 382.289 |
| 08 gen 2024 | 6,7090 | 6,6280 | 6,3774 | 6,4800 | 6,4800 | 649.620 |
| 05 gen 2024 | 6,7630 | 6,7820 | 6,4640 | 6,5740 | 6,5740 | 2.881.372 |
| 04 gen 2024 | 6,6500 | 6,8380 | 6,6400 | 6,7360 | 6,7360 | 4.272.147 |
| 03 gen 2024 | 6,8820 | 6,9120 | 6,6500 | 6,7500 | 6,7500 | 2.555.823 |
| 02 gen 2024 | 6,7950 | 6,9680 | 6,7400 | 6,8710 | 6,8710 | 1.115.247 |
| 29 dic 2023 | 7,0370 | 7,0580 | 6,8700 | 6,9370 | 6,9370 | 1.067.127 |
| 28 dic 2023 | 7,0830 | 7,2280 | 7,0500 | 7,0870 | 7,0870 | 551.290 |
| 27 dic 2023 | 6,8490 | 7,2060 | 6,8760 | 7,1220 | 7,1220 | 910.546 |
| 22 dic 2023 | 6,8940 | 6,9740 | 6,7600 | 6,8940 | 6,8940 | 949.586 |
| 21 dic 2023 | 6,8590 | 7,1300 | 6,8220 | 6,9530 | 6,9530 | 801.806 |
| 20 dic 2023 | 7,1200 | 7,1780 | 6,9251 | 7,0130 | 7,0130 | 807.145 |
| 19 dic 2023 | 7,0010 | 7,3760 | 7,0760 | 7,1520 | 7,1520 | 775.887 |
| 18 dic 2023 | 7,4030 | 7,7700 | 7,1740 | 7,1770 | 7,1770 | 1.219.292 |
| 15 dic 2023 | 7,4830 | 7,6880 | 7,2780 | 7,4290 | 7,4290 | 1.863.335 |
| 14 dic 2023 | 7,1520 | 7,5120 | 6,6940 | 7,2750 | 7,2750 | 11.145.797 |
| 13 dic 2023 | 7,2300 | 7,0960 | 6,2200 | 6,6440 | 6,6440 | 8.977.306 |
| 12 dic 2023 | 7,5480 | 7,6600 | 7,2440 | 7,3250 | 7,3250 | 539.989 |
| 11 dic 2023 | 7,5650 | 7,6020 | 7,2960 | 7,4580 | 7,4580 | 628.389 |
| 08 dic 2023 | 7,5630 | 7,6607 | 7,4400 | 7,5560 | 7,5560 | 440.277 |
| 07 dic 2023 | 7,7740 | 7,9500 | 7,5000 | 7,5500 | 7,5500 | 224.765 |
| 06 dic 2023 | 7,9150 | 8,0180 | 7,4900 | 7,9950 | 7,9950 | 2.420.523 |
| 05 dic 2023 | 8,0510 | 8,2740 | 7,8000 | 8,1490 | 8,1490 | 482.342 |
| 04 dic 2023 | 7,4990 | 8,3020 | 7,9600 | 8,1880 | 8,1880 | 417.079 |
| 01 dic 2023 | 7,8740 | 8,0540 | 7,7040 | 7,9240 | 7,9240 | 1.470.210 |
| 30 nov 2023 | 7,2200 | 8,0100 | 7,4120 | 7,9150 | 7,9150 | 1.099.196 |
| 29 nov 2023 | 7,2000 | 7,6420 | 7,1860 | 7,6300 | 7,6300 | 742.125 |
| *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.