Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.331,10 -2.308,70 (-3,94%)
Organization of Football Prognostics S.A. (0FI1.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:47PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 15,41 | 15,47 | 15,41 | 10,65 | 10,65 | 483.398 |
| 09 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 08 mag 2024 | 15,56 | 15,56 | 15,56 | 10,65 | 10,65 | 9.823 |
| 07 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 03 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 02 mag 2024 | 15,59 | 15,59 | 15,59 | 10,65 | 10,65 | 7.112 |
| 01 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 30 apr 2024 | 15,88 | 15,88 | 15,72 | 10,65 | 10,65 | 6.402 |
| 29 apr 2024 | 15,91 | 15,91 | 15,91 | 10,65 | 10,65 | 8.221 |
| 29 apr 2024 | 0.610526 Dividendo | |||||
| 26 apr 2024 | 16,48 | 16,48 | 16,48 | 10,65 | 10,04 | 8.950 |
| 25 apr 2024 | 16,53 | 16,53 | 16,53 | 10,65 | 10,04 | 7.300 |
| 24 apr 2024 | 16,67 | 16,67 | 16,67 | 10,65 | 10,04 | 6.668 |
| 23 apr 2024 | 16,69 | 16,69 | 16,69 | 10,65 | 10,04 | 7.868 |
| 22 apr 2024 | 16,64 | 16,64 | 16,64 | 10,65 | 10,04 | 5.914 |
| 19 apr 2024 | 16,28 | 16,28 | 16,28 | 10,65 | 10,04 | 8.468 |
| 18 apr 2024 | 16,20 | 16,20 | 16,20 | 10,65 | 10,04 | 2.010 |
| 17 apr 2024 | 16,18 | 16,18 | 16,18 | 10,65 | 10,04 | 6.526 |
| 16 apr 2024 | 16,16 | 16,16 | 16,16 | 10,65 | 10,04 | 6.036 |
| 15 apr 2024 | 16,17 | 16,17 | 16,17 | 10,65 | 10,04 | 10.612 |
| 12 apr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 11 apr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 10 apr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 09 apr 2024 | 16,18 | 16,18 | 16,18 | 10,65 | 10,04 | 7.060 |
| 08 apr 2024 | 16,17 | 16,17 | 16,17 | 10,65 | 10,04 | 3.040 |
| 05 apr 2024 | 16,16 | 16,16 | 16,16 | 10,65 | 10,04 | 5.600 |
| 04 apr 2024 | 16,21 | 16,21 | 16,21 | 10,65 | 10,04 | 6.266 |
| 03 apr 2024 | 16,27 | 16,27 | 16,27 | 10,65 | 10,04 | 10.198 |
| 02 apr 2024 | 16,46 | 16,46 | 16,46 | 10,65 | 10,04 | 7.142 |
| 28 mar 2024 | 16,61 | 16,61 | 16,61 | 10,65 | 10,04 | 6.908 |
| 27 mar 2024 | 16,37 | 16,37 | 16,37 | 10,65 | 10,04 | 7.656 |
| 26 mar 2024 | 16,43 | 16,43 | 16,43 | 10,65 | 10,04 | 6.350 |
| 25 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 22 mar 2024 | 16,49 | 16,49 | 16,49 | 10,65 | 10,04 | 6.942 |
| 21 mar 2024 | 16,57 | 16,57 | 16,57 | 10,65 | 10,04 | 5.370 |
| 20 mar 2024 | 16,47 | 16,47 | 16,47 | 10,65 | 10,04 | 5.768 |
| 19 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 18 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 15 mar 2024 | 16,82 | 16,82 | 16,82 | 10,65 | 10,04 | 8.802 |
| 14 mar 2024 | 16,79 | 16,79 | 16,79 | 10,65 | 10,04 | 11.774 |
| 13 mar 2024 | 16,98 | 16,98 | 16,98 | 10,65 | 10,04 | 7.116 |
| 12 mar 2024 | 16,84 | 16,84 | 16,84 | 10,65 | 10,04 | 8.452 |
| 11 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 08 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 07 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 06 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 05 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 04 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 01 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 29 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 28 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 27 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 26 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 23 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 22 feb 2024 | 16,12 | 16,12 | 16,12 | 10,65 | 10,04 | 1 |
| 21 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 20 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 19 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 16 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 15 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 14 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 13 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 12 feb 2024 | 16,57 | 16,57 | 16,57 | 10,65 | 10,04 | 18.646 |
| 09 feb 2024 | 16,48 | 16,48 | 16,48 | 10,65 | 10,04 | 26.439 |
| 08 feb 2024 | 16,45 | 16,45 | 16,45 | 10,65 | 10,04 | 30.892 |
| 07 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 06 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 05 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 02 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 01 feb 2024 | 16,11 | 16,11 | 16,11 | 10,65 | 10,04 | 5.592 |
| 31 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 30 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 29 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 26 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 25 gen 2024 | 16,16 | 16,16 | 16,16 | 10,65 | 10,04 | 5.118 |
| 24 gen 2024 | 16,32 | 16,32 | 16,32 | 10,65 | 10,04 | 990 |
| 23 gen 2024 | 16,11 | 16,11 | 16,11 | 10,65 | 10,04 | 4.094 |
| 22 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 19 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 18 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 17 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 16 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 15 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 12 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 11 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 10 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 09 gen 2024 | 15,82 | 15,82 | 15,82 | 10,65 | 10,04 | 816 |
| 08 gen 2024 | 15,71 | 15,71 | 15,71 | 10,65 | 10,04 | 29.564 |
| 05 gen 2024 | 15,64 | 15,64 | 15,64 | 10,65 | 10,04 | 2.272 |
| 04 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 03 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 02 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 29 dic 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 28 dic 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 27 dic 2023 | 15,42 | 15,42 | 15,42 | 10,65 | 10,04 | 120 |
| 22 dic 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 21 dic 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 20 dic 2023 | 15,41 | 15,41 | 15,41 | 10,65 | 10,04 | 28.677 |
| 19 dic 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| 18 dic 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
| *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.