Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,34 +0,61 (+0,74%) Bitcoin EUR
59.957,87 +361,21 (+0,61%)
Gimv NV (0EKR.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 43,65 | 44,80 | 43,65 | 44,30 | 44,30 | 931 |
| 18 apr 2024 | 44,50 | 44,50 | 44,50 | 44,35 | 44,35 | 48 |
| 17 apr 2024 | 43,67 | 44,40 | 44,10 | 44,00 | 44,00 | 703 |
| 16 apr 2024 | 44,45 | 44,00 | 43,60 | 43,78 | 43,78 | 1.416 |
| 15 apr 2024 | 44,20 | 44,50 | 44,25 | 44,35 | 44,35 | 421 |
| 12 apr 2024 | 44,10 | 44,65 | 44,40 | 44,90 | 44,90 | 355 |
| 11 apr 2024 | 43,67 | 44,60 | 43,55 | 44,45 | 44,45 | 2.029 |
| 10 apr 2024 | 44,35 | 44,55 | 43,80 | 43,83 | 43,83 | 811 |
| 09 apr 2024 | 43,47 | 44,20 | 44,00 | 43,88 | 43,88 | 729 |
| 08 apr 2024 | 44,50 | 44,25 | 43,85 | 44,30 | 44,30 | 1.085 |
| 05 apr 2024 | 43,78 | 44,30 | 43,80 | 44,20 | 44,20 | 1.462 |
| 04 apr 2024 | 44,00 | 44,21 | 43,75 | 44,20 | 44,20 | 1.004 |
| 03 apr 2024 | 44,10 | 43,80 | 43,40 | 43,92 | 43,92 | 2.862 |
| 02 apr 2024 | 44,50 | 44,50 | 43,85 | 44,55 | 44,55 | 525 |
| 28 mar 2024 | 44,40 | 44,55 | 44,25 | 44,15 | 44,15 | 137 |
| 27 mar 2024 | 44,30 | 44,40 | 44,10 | 44,55 | 44,55 | 400 |
| 26 mar 2024 | 44,25 | 44,50 | 44,30 | 44,40 | 44,40 | 819 |
| 25 mar 2024 | 44,75 | 44,70 | 44,25 | 44,55 | 44,55 | 2.055 |
| 22 mar 2024 | 44,75 | 44,65 | 44,45 | 44,70 | 44,70 | 2.420 |
| 21 mar 2024 | 44,65 | 44,65 | 44,45 | 44,65 | 44,65 | 1.350 |
| 20 mar 2024 | 44,00 | 44,80 | 44,50 | 44,95 | 44,95 | 1.848 |
| 19 mar 2024 | 44,85 | 44,55 | 44,55 | 44,40 | 44,40 | 361 |
| 18 mar 2024 | 45,03 | 44,80 | 44,40 | 45,03 | 45,03 | 882 |
| 15 mar 2024 | 44,25 | 45,30 | 44,70 | 44,90 | 44,90 | 4.601 |
| 14 mar 2024 | 44,90 | 44,90 | 44,40 | 44,85 | 44,85 | 929 |
| 13 mar 2024 | 44,20 | 45,10 | 44,45 | 44,65 | 44,65 | 102 |
| 12 mar 2024 | 43,78 | 44,25 | 44,10 | 44,10 | 44,10 | 876 |
| 11 mar 2024 | 43,88 | 43,95 | 43,85 | 43,83 | 43,83 | 712 |
| 08 mar 2024 | 44,00 | 44,15 | 43,90 | 44,00 | 44,00 | 1.101 |
| 07 mar 2024 | 44,10 | 44,15 | 44,00 | 43,88 | 43,88 | 335 |
| 06 mar 2024 | 43,78 | 44,05 | 43,90 | 44,00 | 44,00 | 859 |
| 05 mar 2024 | 44,10 | 43,86 | 43,85 | 43,92 | 43,92 | 109 |
| 04 mar 2024 | 44,00 | 44,05 | 43,95 | 44,15 | 44,15 | 240 |
| 01 mar 2024 | 44,20 | 44,20 | 44,05 | 44,40 | 44,40 | 724 |
| 29 feb 2024 | 44,30 | 44,50 | 44,25 | 44,45 | 44,45 | 879 |
| 28 feb 2024 | 44,00 | 44,50 | 43,95 | 44,35 | 44,35 | 808 |
| 27 feb 2024 | 43,72 | 44,20 | 44,05 | 43,92 | 43,92 | 1.043 |
| 26 feb 2024 | 44,15 | 43,90 | 43,80 | 44,10 | 44,10 | 513 |
| 23 feb 2024 | 44,05 | 44,60 | 44,50 | 44,35 | 44,35 | 842 |
| 22 feb 2024 | 43,63 | 44,30 | 44,10 | 44,20 | 44,20 | 1.042 |
| 21 feb 2024 | 43,22 | 44,15 | 43,65 | 43,67 | 43,67 | 338 |
| 20 feb 2024 | 43,33 | 43,55 | 43,40 | 43,42 | 43,42 | 1.294 |
| 19 feb 2024 | 43,58 | 43,55 | 43,45 | 43,58 | 43,58 | 1.068 |
| 16 feb 2024 | 43,38 | 43,55 | 43,45 | 43,67 | 43,67 | 838 |
| 15 feb 2024 | 43,28 | 43,80 | 43,55 | 43,67 | 43,67 | 2.137 |
| 14 feb 2024 | 43,13 | 43,55 | 43,40 | 43,58 | 43,58 | 547 |
| 13 feb 2024 | 43,72 | 43,90 | 43,30 | 43,63 | 43,63 | 578 |
| 12 feb 2024 | 43,03 | 43,90 | 43,65 | 43,47 | 43,47 | 916 |
| 09 feb 2024 | 43,03 | 43,30 | 42,95 | 42,90 | 42,90 | 862 |
| 08 feb 2024 | 42,10 | 43,25 | 42,90 | 43,13 | 43,13 | 2.271 |
| 07 feb 2024 | 43,17 | 43,15 | 42,80 | 43,17 | 43,17 | 1.230 |
| 06 feb 2024 | 43,03 | 43,25 | 43,20 | 43,33 | 43,33 | 244 |
| 05 feb 2024 | 42,10 | 42,50 | 42,35 | 42,50 | 42,50 | 1.149 |
| 02 feb 2024 | 42,80 | 43,25 | 42,35 | 42,50 | 42,50 | 355 |
| 01 feb 2024 | 43,08 | 42,75 | 42,35 | 42,90 | 42,90 | 281 |
| 31 gen 2024 | 43,38 | 43,25 | 43,05 | 43,33 | 43,33 | 530 |
| 30 gen 2024 | 43,42 | 43,60 | 43,40 | 43,58 | 43,58 | 806 |
| 29 gen 2024 | 43,38 | 43,65 | 43,25 | 43,33 | 43,33 | 811 |
| 26 gen 2024 | 43,92 | 43,60 | 43,30 | 43,33 | 43,33 | 33.066 |
| 25 gen 2024 | 44,30 | 43,75 | 43,35 | 43,67 | 43,67 | 578 |
| 24 gen 2024 | 43,47 | 43,95 | 43,90 | 43,72 | 43,72 | 182 |
| 23 gen 2024 | 43,72 | 43,45 | 43,30 | 43,58 | 43,58 | 380 |
| 22 gen 2024 | 42,65 | 43,65 | 42,95 | 43,33 | 43,33 | 1.504 |
| 19 gen 2024 | 43,03 | 42,90 | 42,50 | 42,55 | 42,55 | 2.418 |
| 18 gen 2024 | 43,38 | 43,30 | 42,95 | 43,17 | 43,17 | 893 |
| 17 gen 2024 | 43,67 | 43,50 | 43,20 | 43,22 | 43,22 | 1.619 |
| 16 gen 2024 | 43,47 | 43,75 | 43,45 | 43,47 | 43,47 | 1.458 |
| 15 gen 2024 | 43,90 | 43,90 | 43,60 | 43,88 | 43,88 | 753 |
| 12 gen 2024 | 44,20 | 44,65 | 43,80 | 43,88 | 43,88 | 616 |
| 11 gen 2024 | 43,67 | 44,25 | 43,45 | 43,72 | 43,72 | 1.318 |
| 10 gen 2024 | 43,53 | 43,60 | 43,35 | 43,53 | 43,53 | 1.938 |
| 09 gen 2024 | 44,00 | 43,55 | 43,35 | 43,88 | 43,88 | 5.648 |
| 08 gen 2024 | 43,78 | 43,95 | 43,75 | 43,83 | 43,83 | 1.153 |
| 05 gen 2024 | 43,58 | 44,05 | 43,45 | 43,88 | 43,88 | 4.121 |
| 04 gen 2024 | 43,53 | 44,15 | 43,65 | 43,78 | 43,78 | 1.570 |
| 03 gen 2024 | 44,10 | 43,90 | 43,25 | 43,42 | 43,42 | 2.254 |
| 02 gen 2024 | 44,30 | 44,70 | 43,90 | 44,00 | 44,00 | 1.361 |
| 29 dic 2023 | 44,50 | 44,55 | 44,30 | 44,70 | 44,70 | 1.546 |
| 28 dic 2023 | 45,03 | 44,60 | 44,35 | 44,75 | 44,75 | 360 |
| 27 dic 2023 | 44,80 | 44,95 | 44,55 | 44,40 | 44,40 | 3.162 |
| 22 dic 2023 | 44,05 | 44,30 | 43,95 | 44,15 | 44,15 | 34.148 |
| 21 dic 2023 | 44,05 | 44,25 | 43,80 | 44,20 | 44,20 | 748 |
| 20 dic 2023 | 44,70 | 44,50 | 43,80 | 44,00 | 44,00 | 853 |
| 19 dic 2023 | 44,40 | 44,95 | 44,30 | 44,70 | 44,70 | 899 |
| 18 dic 2023 | 44,70 | 44,60 | 44,35 | 44,80 | 44,80 | 555 |
| 15 dic 2023 | 46,05 | 46,05 | 45,00 | 45,22 | 45,22 | 1.916 |
| 14 dic 2023 | 44,60 | 45,95 | 45,45 | 45,38 | 45,38 | 1.245 |
| 13 dic 2023 | 46,15 | 45,75 | 44,60 | 44,70 | 44,70 | 1.613 |
| 12 dic 2023 | 45,63 | 46,15 | 45,60 | 45,78 | 45,78 | 4.362 |
| 11 dic 2023 | 46,10 | 46,10 | 45,60 | 46,20 | 46,20 | 1.793 |
| 08 dic 2023 | 45,78 | 46,15 | 45,90 | 46,10 | 46,10 | 4.078 |
| 07 dic 2023 | 46,20 | 46,10 | 45,30 | 45,33 | 45,33 | 1.020 |
| 06 dic 2023 | 45,78 | 46,25 | 45,65 | 45,83 | 45,83 | 4.476 |
| 05 dic 2023 | 45,42 | 45,80 | 45,10 | 45,72 | 45,72 | 2.333 |
| 04 dic 2023 | 45,58 | 45,90 | 45,45 | 45,83 | 45,83 | 2.805 |
| 01 dic 2023 | 45,22 | 45,80 | 44,80 | 45,13 | 45,13 | 2.404 |
| 30 nov 2023 | 43,88 | 43,85 | 43,55 | 43,58 | 43,58 | 2.617 |
| 29 nov 2023 | 43,28 | 43,75 | 43,45 | 43,38 | 43,38 | 1.412 |
| 28 nov 2023 | 43,08 | 43,45 | 42,90 | 43,28 | 43,28 | 25.168 |
| 27 nov 2023 | 43,47 | 43,80 | 43,34 | 43,63 | 43,63 | 2.770 |
| *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.