Italia markets open in 50 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.971,38 +342,90 (+0,91%) EUR/USD
1,0732 -0,0001 (-0,01%) Bitcoin EUR
60.106,71 +228,30 (+0,38%) CMC Crypto 200
1.392,45 -4,09 (-0,29%)
Salzgitter AG (0G77.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:09PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 23,07 | 23,26 | 22,62 | 22,92 | 22,92 | 6.270 |
| 24 apr 2024 | 23,27 | 23,42 | 22,96 | 23,09 | 23,09 | 10.517 |
| 23 apr 2024 | 23,51 | 23,80 | 23,02 | 23,15 | 23,15 | 14.164 |
| 22 apr 2024 | 23,41 | 23,90 | 23,18 | 23,67 | 23,67 | 18.435 |
| 19 apr 2024 | 23,05 | 23,46 | 22,84 | 23,19 | 23,19 | 10.428 |
| 18 apr 2024 | 23,15 | 23,46 | 22,86 | 23,40 | 23,40 | 9.472 |
| 17 apr 2024 | 23,05 | 23,54 | 22,94 | 22,99 | 22,99 | 10.445 |
| 16 apr 2024 | 24,26 | 25,00 | 22,70 | 23,04 | 23,04 | 26.439 |
| 15 apr 2024 | 25,22 | 25,32 | 24,80 | 24,91 | 24,91 | 5.693 |
| 12 apr 2024 | 26,01 | 26,72 | 24,98 | 25,26 | 25,26 | 8.241 |
| 11 apr 2024 | 25,10 | 25,68 | 24,88 | 25,02 | 25,02 | 14.269 |
| 10 apr 2024 | 25,38 | 26,68 | 24,94 | 25,26 | 25,26 | 43.874 |
| 09 apr 2024 | 24,55 | 25,54 | 24,32 | 25,13 | 25,13 | 29.802 |
| 08 apr 2024 | 24,32 | 24,62 | 24,02 | 24,42 | 24,42 | 18.850 |
| 05 apr 2024 | 24,63 | 25,28 | 24,18 | 24,30 | 24,30 | 24.496 |
| 04 apr 2024 | 24,59 | 25,12 | 23,96 | 25,03 | 25,03 | 8.747 |
| 03 apr 2024 | 24,24 | 24,60 | 23,94 | 24,46 | 24,46 | 10.636 |
| 02 apr 2024 | 24,33 | 24,88 | 24,04 | 24,24 | 24,24 | 43.265 |
| 28 mar 2024 | 24,26 | 24,30 | 23,72 | 24,15 | 24,15 | 6.020 |
| 27 mar 2024 | 23,62 | 24,30 | 23,40 | 24,18 | 24,18 | 6.284 |
| 26 mar 2024 | 23,69 | 23,80 | 23,22 | 23,73 | 23,73 | 7.636 |
| 25 mar 2024 | 23,70 | 24,04 | 23,38 | 23,57 | 23,57 | 14.604 |
| 22 mar 2024 | 23,68 | 24,12 | 23,64 | 23,81 | 23,81 | 13.291 |
| 21 mar 2024 | 23,93 | 24,24 | 23,28 | 23,60 | 23,60 | 8.745 |
| 20 mar 2024 | 22,80 | 23,44 | 22,30 | 23,41 | 23,41 | 11.174 |
| 19 mar 2024 | 22,92 | 23,08 | 22,36 | 22,90 | 22,90 | 6.012 |
| 18 mar 2024 | 23,65 | 23,82 | 22,98 | 23,11 | 23,11 | 6.920 |
| 15 mar 2024 | 23,82 | 24,38 | 22,74 | 23,72 | 23,72 | 31.304 |
| 14 mar 2024 | 24,10 | 24,36 | 23,70 | 23,79 | 23,79 | 6.244 |
| 13 mar 2024 | 23,96 | 24,10 | 23,44 | 24,06 | 24,06 | 6.428 |
| 12 mar 2024 | 23,32 | 24,08 | 23,22 | 23,93 | 23,93 | 22.538 |
| 11 mar 2024 | 23,17 | 23,34 | 22,94 | 23,20 | 23,20 | 11.192 |
| 08 mar 2024 | 23,55 | 23,78 | 23,32 | 23,38 | 23,38 | 8.993 |
| 07 mar 2024 | 23,04 | 23,86 | 22,50 | 23,58 | 23,58 | 10.174 |
| 06 mar 2024 | 23,08 | 23,50 | 23,00 | 23,13 | 23,13 | 3.022 |
| 05 mar 2024 | 23,30 | 23,40 | 23,00 | 23,07 | 23,07 | 4.106 |
| 04 mar 2024 | 23,63 | 23,96 | 23,26 | 23,44 | 23,44 | 1.335 |
| 01 mar 2024 | 23,87 | 24,10 | 23,64 | 23,77 | 23,77 | 1.655 |
| 29 feb 2024 | 23,82 | 23,92 | 23,46 | 23,79 | 23,79 | 33.595 |
| 28 feb 2024 | 24,47 | 24,64 | 23,88 | 23,94 | 23,94 | 4.566 |
| 27 feb 2024 | 24,09 | 24,50 | 24,02 | 24,46 | 24,46 | 7.058 |
| 26 feb 2024 | 24,35 | 24,66 | 23,94 | 24,29 | 24,29 | 2.326 |
| 23 feb 2024 | 24,38 | 24,36 | 24,22 | 24,38 | 24,38 | 3.438 |
| 22 feb 2024 | 24,74 | 24,80 | 24,16 | 24,43 | 24,43 | 1.961 |
| 21 feb 2024 | 24,63 | 24,76 | 24,24 | 24,27 | 24,27 | 5.190 |
| 20 feb 2024 | 24,92 | 24,92 | 24,40 | 24,69 | 24,69 | 7.555 |
| 19 feb 2024 | 25,37 | 25,68 | 24,60 | 24,82 | 24,82 | 1.957 |
| 16 feb 2024 | 25,48 | 26,04 | 25,32 | 25,75 | 25,75 | 6.118 |
| 15 feb 2024 | 25,18 | 25,36 | 24,60 | 25,14 | 25,14 | 3.315 |
| 14 feb 2024 | 25,46 | 25,64 | 24,72 | 24,87 | 24,87 | 15.806 |
| 13 feb 2024 | 26,00 | 26,16 | 25,30 | 25,47 | 25,47 | 7.214 |
| 12 feb 2024 | 25,86 | 26,36 | 25,16 | 26,09 | 26,09 | 6.563 |
| 09 feb 2024 | 25,85 | 26,00 | 25,42 | 25,55 | 25,55 | 1.945 |
| 08 feb 2024 | 25,29 | 26,22 | 24,96 | 26,17 | 26,17 | 9.692 |
| 07 feb 2024 | 26,38 | 26,62 | 25,12 | 25,13 | 25,13 | 4.490 |
| 06 feb 2024 | 25,88 | 26,44 | 24,98 | 26,38 | 26,38 | 39.176 |
| 05 feb 2024 | 25,87 | 26,50 | 25,14 | 25,12 | 25,12 | 1.120 |
| 02 feb 2024 | 25,80 | 26,32 | 25,50 | 25,80 | 25,80 | 2.800 |
| 01 feb 2024 | 25,84 | 26,14 | 25,44 | 25,59 | 25,59 | 1.850 |
| 31 gen 2024 | 25,99 | 26,32 | 25,86 | 26,18 | 26,18 | 6.503 |
| 30 gen 2024 | 26,32 | 26,52 | 25,48 | 26,05 | 26,05 | 7.194 |
| 29 gen 2024 | 26,49 | 26,70 | 25,82 | 26,14 | 26,14 | 1.280 |
| 26 gen 2024 | 26,01 | 26,46 | 25,78 | 26,39 | 26,39 | 47.839 |
| 25 gen 2024 | 26,28 | 26,90 | 25,96 | 26,08 | 26,08 | 8.094 |
| 24 gen 2024 | 26,00 | 26,54 | 25,40 | 26,08 | 26,08 | 14.051 |
| 23 gen 2024 | 25,38 | 26,12 | 24,90 | 25,84 | 25,84 | 5.404 |
| 22 gen 2024 | 25,18 | 25,48 | 24,66 | 25,16 | 25,16 | 20.886 |
| 19 gen 2024 | 25,81 | 26,04 | 25,00 | 25,15 | 25,15 | 4.398 |
| 18 gen 2024 | 25,14 | 25,88 | 24,78 | 25,80 | 25,80 | 16.783 |
| 17 gen 2024 | 24,71 | 25,26 | 24,40 | 24,87 | 24,87 | 28.678 |
| 16 gen 2024 | 24,91 | 25,28 | 24,76 | 25,24 | 25,24 | 11.301 |
| 15 gen 2024 | 25,36 | 25,86 | 25,14 | 25,29 | 25,29 | 5.053 |
| 12 gen 2024 | 25,83 | 25,90 | 25,18 | 25,48 | 25,48 | 5.029 |
| 11 gen 2024 | 26,07 | 26,20 | 25,42 | 25,44 | 25,44 | 4.890 |
| 10 gen 2024 | 26,58 | 26,70 | 25,72 | 25,87 | 25,87 | 12.551 |
| 09 gen 2024 | 27,12 | 27,30 | 26,48 | 26,48 | 26,48 | 11.870 |
| 08 gen 2024 | 26,82 | 26,92 | 26,24 | 26,74 | 26,74 | 9.328 |
| 05 gen 2024 | 27,20 | 27,04 | 26,44 | 26,78 | 26,78 | 27.012 |
| 04 gen 2024 | 27,03 | 27,30 | 26,98 | 27,17 | 27,17 | 4.814 |
| 03 gen 2024 | 27,64 | 27,88 | 26,62 | 26,83 | 26,83 | 5.390 |
| 02 gen 2024 | 27,97 | 28,52 | 27,68 | 27,65 | 27,65 | 7.451 |
| 29 dic 2023 | 28,26 | 28,46 | 27,96 | 28,07 | 28,07 | 2.342 |
| 28 dic 2023 | 28,70 | 29,30 | 27,98 | 28,23 | 28,23 | 7.907 |
| 27 dic 2023 | 28,98 | 29,36 | 28,78 | 28,96 | 28,96 | 5.086 |
| 22 dic 2023 | 29,24 | 29,40 | 28,74 | 29,05 | 29,05 | 50.744 |
| 21 dic 2023 | 29,20 | 30,58 | 28,66 | 29,39 | 29,39 | 14.955 |
| 20 dic 2023 | 29,11 | 29,56 | 28,98 | 29,21 | 29,21 | 19.646 |
| 19 dic 2023 | 29,10 | 29,28 | 28,94 | 29,14 | 29,14 | 9.245 |
| 18 dic 2023 | 28,35 | 29,28 | 28,04 | 29,19 | 29,19 | 11.711 |
| 15 dic 2023 | 28,46 | 29,36 | 28,02 | 28,83 | 28,83 | 43.476 |
| 14 dic 2023 | 26,78 | 28,52 | 25,96 | 28,35 | 28,35 | 27.175 |
| 13 dic 2023 | 26,16 | 26,68 | 26,02 | 26,21 | 26,21 | 4.908 |
| 12 dic 2023 | 26,82 | 27,16 | 25,50 | 26,23 | 26,23 | 7.374 |
| 11 dic 2023 | 27,11 | 27,18 | 26,58 | 26,99 | 26,99 | 4.678 |
| 08 dic 2023 | 26,91 | 27,20 | 26,50 | 27,04 | 27,04 | 5.651 |
| 07 dic 2023 | 27,22 | 27,50 | 26,82 | 27,01 | 27,01 | 3.730 |
| 06 dic 2023 | 27,30 | 27,60 | 26,94 | 27,32 | 27,32 | 2.936 |
| 05 dic 2023 | 27,15 | 27,56 | 26,88 | 27,17 | 27,17 | 2.207 |
| 04 dic 2023 | 27,86 | 28,12 | 27,06 | 27,28 | 27,28 | 2.921 |
| 01 dic 2023 | 27,36 | 28,04 | 27,00 | 28,11 | 28,11 | 11.674 |
| *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.