Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.374,89 +996,05 (+1,71%)
Mota-Engil, SGPS, S.A. (0FB0.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:19PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,0920 | 4,1240 | 4,0640 | 4,0920 | 4,0920 | 6.546 |
| 02 mag 2024 | 4,1080 | 4,1140 | 4,0600 | 4,1080 | 4,1080 | 2.124 |
| 01 mag 2024 | 4,0940 | 4,0940 | 4,0940 | 4,0940 | 4,0940 | - |
| 30 apr 2024 | 4,2190 | 4,2480 | 4,0720 | 4,0940 | 4,0940 | 7.829 |
| 29 apr 2024 | 4,2520 | 4,2740 | 4,2080 | 4,2440 | 4,2440 | 2.506 |
| 26 apr 2024 | 4,1760 | 4,2540 | 4,0840 | 4,2250 | 4,2250 | 61.254 |
| 25 apr 2024 | 4,1060 | 4,1540 | 4,0540 | 4,0940 | 4,0940 | 77.541 |
| 24 apr 2024 | 4,2810 | 4,3060 | 4,1942 | 4,2170 | 4,2170 | 19.694 |
| 23 apr 2024 | 4,2560 | 4,3120 | 4,2440 | 4,2540 | 4,2540 | 59.404 |
| 22 apr 2024 | 4,2660 | 4,2804 | 4,2000 | 4,2740 | 4,2740 | 54.357 |
| 19 apr 2024 | 4,1820 | 4,2800 | 4,1240 | 4,1760 | 4,1760 | 72.448 |
| 18 apr 2024 | 4,1780 | 4,3300 | 4,1720 | 4,2970 | 4,2970 | 76.561 |
| 17 apr 2024 | 4,2950 | 4,3460 | 4,1620 | 4,2330 | 4,2330 | 47.934 |
| 16 apr 2024 | 4,3870 | 4,3840 | 4,1000 | 4,1840 | 4,1840 | 143.045 |
| 15 apr 2024 | 4,4960 | 4,5260 | 4,3300 | 4,4220 | 4,4220 | 64.273 |
| 12 apr 2024 | 4,5140 | 4,5400 | 4,4300 | 4,4430 | 4,4430 | 62.969 |
| 11 apr 2024 | 4,5740 | 4,6180 | 4,3300 | 4,4300 | 4,4300 | 138.312 |
| 10 apr 2024 | 4,6910 | 4,6900 | 4,5900 | 4,6230 | 4,6230 | 75.048 |
| 09 apr 2024 | 4,7130 | 4,7420 | 4,6360 | 4,6440 | 4,6440 | 32.984 |
| 08 apr 2024 | 4,6600 | 4,7500 | 4,6000 | 4,7300 | 4,7300 | 34.140 |
| 05 apr 2024 | 4,6970 | 4,7480 | 4,6160 | 4,6930 | 4,6930 | 72.574 |
| 04 apr 2024 | 4,8790 | 4,8900 | 4,7498 | 4,8080 | 4,8080 | 47.782 |
| 03 apr 2024 | 4,7710 | 4,8360 | 4,7680 | 4,8380 | 4,8380 | 40.253 |
| 02 apr 2024 | 4,8000 | 4,8600 | 4,7600 | 4,8000 | 4,8000 | 49.685 |
| 28 mar 2024 | 4,9000 | 4,9800 | 4,8150 | 4,8300 | 4,8300 | 201.714 |
| 27 mar 2024 | 4,9300 | 4,9800 | 4,8350 | 4,9300 | 4,9300 | 26.512 |
| 26 mar 2024 | 4,9200 | 4,9100 | 4,8200 | 4,8450 | 4,8450 | 15.109 |
| 25 mar 2024 | 4,7925 | 4,8752 | 4,7500 | 4,8450 | 4,8450 | 8.839 |
| 22 mar 2024 | 5,0875 | 5,1100 | 4,8750 | 4,9375 | 4,9375 | 30.106 |
| 21 mar 2024 | 4,8925 | 5,1000 | 4,8850 | 5,0775 | 5,0775 | 45.284 |
| 20 mar 2024 | 4,7575 | 4,8650 | 4,6950 | 4,8250 | 4,8250 | 42.627 |
| 19 mar 2024 | 4,8250 | 4,8550 | 4,6600 | 4,6900 | 4,6900 | 47.999 |
| 18 mar 2024 | 4,8650 | 4,9100 | 4,8200 | 4,8650 | 4,8650 | 33.444 |
| 15 mar 2024 | 4,8500 | 4,9000 | 4,6500 | 4,8500 | 4,8500 | 281.083 |
| 14 mar 2024 | 5,0175 | 5,0300 | 4,8647 | 4,8700 | 4,8700 | 52.135 |
| 13 mar 2024 | 4,9975 | 5,0900 | 4,9650 | 4,9975 | 4,9975 | 154.012 |
| 12 mar 2024 | 4,9475 | 5,1200 | 4,9200 | 4,9975 | 4,9975 | 99.974 |
| 11 mar 2024 | 5,0375 | 5,0800 | 4,9650 | 4,9675 | 4,9675 | 23.316 |
| 08 mar 2024 | 5,2300 | 5,2900 | 5,0597 | 5,0775 | 5,0775 | 1.677.534 |
| 07 mar 2024 | 5,3700 | 5,4000 | 5,0500 | 5,2300 | 5,2300 | 59.405 |
| 06 mar 2024 | 5,5150 | 5,8100 | 5,2700 | 5,3300 | 5,3300 | 126.684 |
| 05 mar 2024 | 5,8850 | 5,9400 | 5,7100 | 5,8850 | 5,8850 | 403.039 |
| 04 mar 2024 | 5,9050 | 5,9300 | 5,7498 | 5,8150 | 5,8150 | 27.156 |
| 01 mar 2024 | 5,7500 | 5,8300 | 5,6800 | 5,8250 | 5,8250 | 15.853 |
| 29 feb 2024 | 5,5150 | 5,7600 | 5,4100 | 5,6600 | 5,6600 | 69.655 |
| 28 feb 2024 | 5,4650 | 5,5200 | 5,3700 | 5,4650 | 5,4650 | 73.359 |
| 27 feb 2024 | 5,4050 | 5,4200 | 5,3000 | 5,4050 | 5,4050 | 39.189 |
| 26 feb 2024 | 5,4950 | 5,5600 | 5,3800 | 5,4950 | 5,4950 | 6.251 |
| 23 feb 2024 | 5,3900 | 5,5000 | 5,3800 | 5,4550 | 5,4550 | 7.356 |
| 22 feb 2024 | 5,4750 | 5,5000 | 5,4200 | 5,4750 | 5,4750 | 18.979 |
| 21 feb 2024 | 5,4250 | 5,4503 | 5,4000 | 5,4250 | 5,4250 | 12.755 |
| 20 feb 2024 | 5,4450 | 5,5800 | 5,4000 | 5,4450 | 5,4450 | 24.486 |
| 19 feb 2024 | 5,4350 | 5,5900 | 5,2800 | 5,5750 | 5,5750 | 51.369 |
| 16 feb 2024 | 5,2100 | 5,3200 | 5,1700 | 5,2800 | 5,2800 | 60.925 |
| 15 feb 2024 | 5,1025 | 5,1900 | 5,0600 | 5,1650 | 5,1650 | 38.387 |
| 14 feb 2024 | 5,1225 | 5,1600 | 5,0500 | 5,1225 | 5,1225 | 33.525 |
| 13 feb 2024 | 5,1550 | 5,1700 | 5,0500 | 5,0850 | 5,0850 | 53.496 |
| 12 feb 2024 | 5,0875 | 5,2000 | 5,0800 | 5,1550 | 5,1550 | 22.736 |
| 09 feb 2024 | 5,0650 | 5,1500 | 4,9800 | 5,1250 | 5,1250 | 42.928 |
| 08 feb 2024 | 5,2100 | 5,2800 | 5,0300 | 5,0675 | 5,0675 | 41.588 |
| 07 feb 2024 | 5,2500 | 5,2746 | 5,2100 | 5,2500 | 5,2500 | 32.524 |
| 06 feb 2024 | 5,1750 | 5,2500 | 5,1700 | 5,1750 | 5,1750 | 52.017 |
| 05 feb 2024 | 5,2000 | 5,2900 | 5,1800 | 5,2000 | 5,2000 | 38.146 |
| 02 feb 2024 | 5,1650 | 5,2400 | 5,1400 | 5,1350 | 5,1350 | 73.248 |
| 01 feb 2024 | 5,2700 | 5,3300 | 5,0600 | 5,1250 | 5,1250 | 864.525 |
| 31 gen 2024 | 5,1650 | 5,3600 | 5,1400 | 5,3700 | 5,3700 | 87.719 |
| 30 gen 2024 | 5,1250 | 5,2400 | 5,1000 | 5,1850 | 5,1850 | 77.522 |
| 29 gen 2024 | 4,9500 | 5,1200 | 5,0000 | 5,0450 | 5,0450 | 93.756 |
| 26 gen 2024 | 5,0175 | 5,1500 | 4,9450 | 5,0850 | 5,0850 | 719.255 |
| 25 gen 2024 | 5,0250 | 5,0497 | 4,8600 | 5,0250 | 5,0250 | 99.402 |
| 24 gen 2024 | 4,8400 | 4,8650 | 4,7250 | 4,8350 | 4,8350 | 37.842 |
| 23 gen 2024 | 4,9475 | 5,0000 | 4,7850 | 4,8050 | 4,8050 | 58.821 |
| 22 gen 2024 | 4,8250 | 4,8600 | 4,7350 | 4,8250 | 4,8250 | 79.621 |
| 19 gen 2024 | 4,6950 | 4,7850 | 4,6700 | 4,7575 | 4,7575 | 93.108 |
| 18 gen 2024 | 4,5075 | 4,7350 | 4,5050 | 4,6950 | 4,6950 | 65.502 |
| 17 gen 2024 | 4,4850 | 4,5300 | 4,4000 | 4,4850 | 4,4850 | 56.411 |
| 16 gen 2024 | 4,6350 | 4,6650 | 4,4050 | 4,4400 | 4,4400 | 79.081 |
| 15 gen 2024 | 4,6150 | 4,6700 | 4,6100 | 4,6350 | 4,6350 | 58.280 |
| 12 gen 2024 | 4,6100 | 4,6750 | 4,5600 | 4,6000 | 4,6000 | 96.962 |
| 11 gen 2024 | 4,7275 | 4,7450 | 4,5402 | 4,5875 | 4,5875 | 53.626 |
| 10 gen 2024 | 4,4950 | 4,6503 | 4,4100 | 4,6150 | 4,6150 | 244.581 |
| 09 gen 2024 | 4,2650 | 4,4120 | 4,1900 | 4,3875 | 4,3875 | 148.445 |
| 08 gen 2024 | 4,2000 | 4,4250 | 4,1200 | 4,3275 | 4,3275 | 99.618 |
| 05 gen 2024 | 4,4350 | 4,4800 | 4,3350 | 4,4300 | 4,4300 | 61.124 |
| 04 gen 2024 | 4,3325 | 4,4550 | 4,2400 | 4,3925 | 4,3925 | 92.335 |
| 03 gen 2024 | 4,1475 | 4,2300 | 4,1150 | 4,2100 | 4,2100 | 138.953 |
| 02 gen 2024 | 4,0650 | 4,1500 | 3,9700 | 4,1175 | 4,1175 | 105.889 |
| 29 dic 2023 | 3,9725 | 4,0100 | 3,9600 | 3,9725 | 3,9725 | 64.149 |
| 28 dic 2023 | 3,9675 | 4,0250 | 3,9700 | 4,0200 | 4,0200 | 96.672 |
| 27 dic 2023 | 3,9375 | 3,9800 | 3,9250 | 3,9375 | 3,9375 | 47.583 |
| 22 dic 2023 | 3,9275 | 3,9550 | 3,8900 | 3,9275 | 3,9275 | 2.042.405 |
| 21 dic 2023 | 4,0250 | 4,0500 | 3,9050 | 3,9625 | 3,9625 | 90.296 |
| 20 dic 2023 | 4,0150 | 4,0650 | 3,6900 | 3,8650 | 3,8650 | 1.088.970 |
| 19 dic 2023 | 4,2000 | 4,2100 | 4,0898 | 4,1375 | 4,1375 | 91.309 |
| 18 dic 2023 | 4,2100 | 4,2250 | 4,1150 | 4,1475 | 4,1475 | 72.617 |
| 15 dic 2023 | 4,2600 | 4,3300 | 4,2200 | 4,2500 | 4,2500 | 107.248 |
| 14 dic 2023 | 4,2400 | 4,2950 | 4,1850 | 4,2400 | 4,2400 | 43.240 |
| 13 dic 2023 | 4,1675 | 4,2800 | 4,1600 | 4,2300 | 4,2300 | 127.346 |
| 12 dic 2023 | 4,2050 | 4,2250 | 4,1100 | 4,1425 | 4,1425 | 97.617 |
| 11 dic 2023 | 4,2000 | 4,2600 | 4,1250 | 4,1375 | 4,1375 | 77.341 |
| *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.