Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.913,41 +97,49 (+0,26%) Nasdaq
15.615,73 -42,10 (-0,27%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.435,71 -2.058,59 (-3,71%)
EVN AG (0EEI.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 28,63 | 28,95 | 28,55 | 28,67 | 28,67 | 3.518 |
| 29 apr 2024 | 28,30 | 28,70 | 28,10 | 28,25 | 28,25 | 453 |
| 26 apr 2024 | 28,00 | 28,40 | 28,00 | 28,05 | 28,05 | 7.345 |
| 25 apr 2024 | 27,73 | 28,00 | 27,55 | 27,67 | 27,67 | 6.178 |
| 24 apr 2024 | 27,77 | 27,95 | 27,35 | 27,73 | 27,73 | 3.224 |
| 23 apr 2024 | 27,00 | 27,85 | 27,20 | 27,83 | 27,83 | 1.400 |
| 22 apr 2024 | 27,05 | 27,55 | 26,90 | 27,58 | 27,58 | 16.747 |
| 19 apr 2024 | 26,30 | 27,15 | 26,15 | 26,83 | 26,83 | 2.092 |
| 18 apr 2024 | 26,00 | 26,50 | 25,90 | 26,52 | 26,52 | 6.536 |
| 17 apr 2024 | 25,77 | 26,05 | 25,55 | 25,83 | 25,83 | 1.492 |
| 16 apr 2024 | 25,15 | 25,95 | 25,25 | 25,88 | 25,88 | 6.204 |
| 15 apr 2024 | 25,35 | 25,55 | 25,30 | 25,30 | 25,30 | 60 |
| 12 apr 2024 | 25,25 | 25,45 | 25,20 | 25,40 | 25,40 | 3.480 |
| 11 apr 2024 | 24,88 | 25,45 | 24,65 | 25,25 | 25,25 | 3.289 |
| 10 apr 2024 | 24,83 | 25,10 | 24,70 | 24,83 | 24,83 | 6.418 |
| 09 apr 2024 | 24,52 | 24,80 | 24,50 | 24,67 | 24,67 | 85 |
| 08 apr 2024 | 24,52 | 24,65 | 24,45 | 24,52 | 24,52 | 5.063 |
| 05 apr 2024 | 24,52 | 24,65 | 24,40 | 24,58 | 24,58 | 998 |
| 04 apr 2024 | 24,30 | 24,55 | 24,20 | 24,25 | 24,25 | 2.020 |
| 03 apr 2024 | 24,25 | 24,50 | 24,05 | 24,30 | 24,30 | 19.304 |
| 02 apr 2024 | 24,40 | 24,60 | 24,25 | 24,45 | 24,45 | 516 |
| 28 mar 2024 | 24,45 | 24,65 | 24,40 | 24,40 | 24,40 | 3.867 |
| 27 mar 2024 | 24,15 | 24,55 | 24,15 | 24,20 | 24,20 | 78 |
| 26 mar 2024 | 24,67 | 24,80 | 24,25 | 24,67 | 24,67 | 354 |
| 25 mar 2024 | 24,40 | 24,80 | 24,40 | 24,45 | 24,45 | 14.910 |
| 22 mar 2024 | 24,35 | 24,55 | 24,30 | 24,40 | 24,40 | 293 |
| 21 mar 2024 | 24,58 | 24,75 | 24,20 | 24,15 | 24,15 | 2.386 |
| 20 mar 2024 | 24,25 | 24,40 | 24,20 | 24,35 | 24,35 | 2.188 |
| 19 mar 2024 | 24,40 | 24,55 | 24,20 | 24,35 | 24,35 | 651 |
| 18 mar 2024 | 24,25 | 24,45 | 24,10 | 24,25 | 24,25 | 728 |
| 15 mar 2024 | 24,25 | 24,40 | 24,15 | 24,25 | 24,25 | 4.401 |
| 14 mar 2024 | 24,45 | 24,60 | 24,10 | 24,52 | 24,52 | 129.995 |
| 13 mar 2024 | 24,30 | 24,55 | 24,25 | 24,35 | 24,35 | 3.153 |
| 12 mar 2024 | 24,58 | 24,75 | 24,25 | 24,52 | 24,52 | 2.478 |
| 11 mar 2024 | 24,63 | 24,80 | 24,50 | 24,63 | 24,63 | 10.423 |
| 08 mar 2024 | 25,00 | 25,00 | 24,55 | 24,77 | 24,77 | 6.120 |
| 07 mar 2024 | 24,67 | 25,00 | 24,55 | 24,73 | 24,73 | 884 |
| 06 mar 2024 | 24,58 | 25,00 | 24,45 | 24,92 | 24,92 | 8.279 |
| 05 mar 2024 | 23,88 | 24,90 | 23,90 | 24,45 | 24,45 | 18.215 |
| 04 mar 2024 | 23,92 | 24,05 | 23,70 | 23,77 | 23,77 | 126.647 |
| 01 mar 2024 | 24,10 | 24,15 | 23,80 | 24,00 | 24,00 | 11.887 |
| 29 feb 2024 | 23,73 | 24,05 | 23,65 | 23,77 | 23,77 | 53.550 |
| 28 feb 2024 | 23,20 | 23,65 | 23,20 | 23,35 | 23,35 | 3.041 |
| 27 feb 2024 | 23,25 | 23,40 | 23,00 | 23,30 | 23,30 | 1.245 |
| 26 feb 2024 | 23,10 | 23,25 | 22,95 | 23,10 | 23,10 | 3.475 |
| 23 feb 2024 | 23,20 | 23,35 | 22,90 | 22,92 | 22,92 | 6.263 |
| 22 feb 2024 | 23,52 | 23,50 | 23,00 | 23,45 | 23,45 | 3.400 |
| 21 feb 2024 | 23,30 | 23,55 | 23,10 | 23,25 | 23,25 | 14.237 |
| 20 feb 2024 | 23,00 | 23,35 | 23,00 | 23,10 | 23,10 | 12.342 |
| 19 feb 2024 | 23,30 | 23,60 | 23,05 | 23,00 | 23,00 | 10.210 |
| 16 feb 2024 | 23,30 | 23,60 | 23,20 | 23,30 | 23,30 | 16.185 |
| 15 feb 2024 | 23,52 | 23,70 | 23,30 | 23,52 | 23,52 | 5.710 |
| 14 feb 2024 | 22,92 | 23,65 | 22,80 | 23,30 | 23,30 | 12.394 |
| 13 feb 2024 | 23,35 | 23,45 | 22,85 | 23,00 | 23,00 | 7.205 |
| 12 feb 2024 | 23,35 | 23,75 | 23,20 | 23,52 | 23,52 | 834.000 |
| 09 feb 2024 | 23,52 | 23,65 | 23,15 | 23,52 | 23,52 | 19.668 |
| 08 feb 2024 | 23,40 | 23,65 | 23,25 | 23,52 | 23,52 | 9.116 |
| 07 feb 2024 | 23,92 | 24,00 | 23,30 | 23,52 | 23,52 | 13.292 |
| 06 feb 2024 | 24,25 | 24,00 | 23,60 | 23,88 | 23,88 | 1.044.146 |
| 06 feb 2024 | 0.62 Dividendo | |||||
| 05 feb 2024 | 25,58 | 25,55 | 25,20 | 25,45 | 24,83 | 1.735 |
| 02 feb 2024 | 25,58 | 25,70 | 25,30 | 25,52 | 24,90 | 5.787 |
| 01 feb 2024 | 25,67 | 25,67 | 25,50 | 25,58 | 24,95 | 12.362 |
| 31 gen 2024 | 25,35 | 25,80 | 25,40 | 25,83 | 25,20 | 6.401 |
| 30 gen 2024 | 25,30 | 25,35 | 25,18 | 25,30 | 24,68 | 16.861 |
| 29 gen 2024 | 25,30 | 25,40 | 25,14 | 25,30 | 24,68 | 4.996 |
| 26 gen 2024 | 25,25 | 25,50 | 25,10 | 25,25 | 24,63 | 445.885 |
| 25 gen 2024 | 25,25 | 25,50 | 25,15 | 25,25 | 24,63 | 8.984 |
| 24 gen 2024 | 25,15 | 25,35 | 25,05 | 25,15 | 24,54 | 22.204 |
| 23 gen 2024 | 25,58 | 25,40 | 25,10 | 25,58 | 24,95 | 39.062 |
| 22 gen 2024 | 25,73 | 25,72 | 25,30 | 25,20 | 24,59 | 1.629 |
| 19 gen 2024 | 26,00 | 25,90 | 25,35 | 25,45 | 24,83 | 12.590 |
| 18 gen 2024 | 26,15 | 26,30 | 25,45 | 26,10 | 25,46 | 6.680 |
| 17 gen 2024 | 27,05 | 27,00 | 26,05 | 26,00 | 25,37 | 8.941 |
| 16 gen 2024 | 27,67 | 27,75 | 26,80 | 27,10 | 26,44 | 20.420 |
| 15 gen 2024 | 27,85 | 28,45 | 27,50 | 28,00 | 27,32 | 7.329 |
| 12 gen 2024 | 28,77 | 28,90 | 28,15 | 28,25 | 27,56 | 104.094 |
| 11 gen 2024 | 29,15 | 29,30 | 28,75 | 29,15 | 28,44 | 851 |
| 10 gen 2024 | 29,30 | 29,30 | 29,10 | 29,30 | 28,59 | 12.374 |
| 09 gen 2024 | 28,77 | 29,20 | 28,85 | 28,77 | 28,07 | 1.513 |
| 08 gen 2024 | 28,52 | 28,65 | 28,35 | 28,52 | 27,83 | 4.463 |
| 05 gen 2024 | 28,45 | 28,60 | 28,35 | 28,45 | 27,76 | 1.995 |
| 04 gen 2024 | 28,52 | 28,55 | 28,35 | 28,52 | 27,83 | 2.496 |
| 03 gen 2024 | 28,35 | 28,55 | 28,30 | 28,35 | 27,66 | 3.114 |
| 02 gen 2024 | 28,45 | 28,65 | 28,30 | 28,45 | 27,76 | 3.109 |
| 29 dic 2023 | 28,25 | 28,50 | 28,25 | 28,25 | 27,56 | 4.173 |
| 28 dic 2023 | 28,35 | 28,45 | 28,05 | 28,35 | 27,66 | 18.017 |
| 27 dic 2023 | 28,40 | 28,50 | 28,35 | 28,40 | 27,71 | 4.661 |
| 22 dic 2023 | 28,30 | 28,40 | 28,20 | 28,30 | 27,61 | 101.310 |
| 21 dic 2023 | 27,92 | 28,35 | 28,00 | 27,92 | 27,24 | 746 |
| 20 dic 2023 | 28,05 | 28,25 | 27,95 | 28,05 | 27,37 | 2.332 |
| 19 dic 2023 | 28,05 | 28,15 | 27,80 | 28,05 | 27,37 | 2.204 |
| 18 dic 2023 | 27,88 | 28,20 | 27,80 | 27,88 | 27,20 | 5.361 |
| 15 dic 2023 | 27,58 | 28,20 | 27,40 | 28,15 | 27,46 | 11.326 |
| 14 dic 2023 | 26,88 | 27,50 | 26,95 | 27,35 | 26,68 | 50.240 |
| 13 dic 2023 | 26,52 | 26,80 | 26,45 | 26,52 | 25,88 | 12.408 |
| 12 dic 2023 | 26,83 | 26,95 | 26,50 | 26,83 | 26,17 | 5.382 |
| 11 dic 2023 | 27,05 | 27,30 | 26,75 | 27,05 | 26,39 | 9.853 |
| 08 dic 2023 | 27,05 | 27,25 | 26,95 | 27,05 | 26,39 | 15.476 |
| 07 dic 2023 | 27,15 | 27,20 | 27,05 | 27,15 | 26,49 | 5.029 |
| *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.