Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.119,96 -77,51 (-0,30%)
Mediaset España Comunicación, S.A. (0G9W.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:27PM BST
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 3,0660 | 3,0300 | 3,0100 | 3,0120 | 3,0120 | 23.198 |
| 30 mar 2023 | 2,9100 | 3,0400 | 3,0140 | 3,0220 | 3,0220 | 22.235 |
| 29 mar 2023 | 2,9020 | 3,0020 | 2,9340 | 2,9800 | 2,9800 | 20.823 |
| 28 mar 2023 | 2,9800 | 2,9320 | 2,9160 | 2,9080 | 2,9080 | 3.112 |
| 27 mar 2023 | 3,0000 | 2,9723 | 2,9720 | 2,9570 | 2,9570 | 7.677 |
| 24 mar 2023 | 2,9740 | 3,0400 | 2,9940 | 3,0330 | 3,0330 | 10.447 |
| 23 mar 2023 | 3,0510 | 3,0720 | 3,0500 | 3,0760 | 3,0760 | 4.709 |
| 22 mar 2023 | 3,0240 | 3,0627 | 3,0520 | 3,0730 | 3,0730 | 9.942 |
| 21 mar 2023 | 2,9020 | 3,1000 | 3,0580 | 3,0770 | 3,0770 | 4.521 |
| 20 mar 2023 | 3,0000 | 3,0000 | 2,8940 | 3,0300 | 3,0300 | 3.003 |
| 17 mar 2023 | 3,1000 | 3,0140 | 2,9840 | 2,9890 | 2,9890 | 1.665 |
| 16 mar 2023 | 2,9600 | 3,0700 | 3,0280 | 3,0580 | 3,0580 | 3.012 |
| 15 mar 2023 | 3,1620 | 3,1400 | 2,9840 | 3,1020 | 3,1020 | 44.025 |
| 14 mar 2023 | 3,0760 | 3,1140 | 3,0700 | 3,1120 | 3,1120 | 2.401 |
| 13 mar 2023 | 3,1000 | 3,1140 | 3,0800 | 3,1090 | 3,1090 | 500.894 |
| 10 mar 2023 | 3,1280 | 3,1400 | 3,1220 | 3,1220 | 3,1220 | 114.340 |
| 09 mar 2023 | 3,2000 | 3,1780 | 3,1300 | 3,1290 | 3,1290 | 28.038 |
| 08 mar 2023 | 3,1380 | 3,2480 | 3,1780 | 3,1920 | 3,1920 | 677.856 |
| 07 mar 2023 | 3,1510 | 3,2220 | 3,1460 | 3,2150 | 3,2150 | 1.751.480 |
| 06 mar 2023 | 3,2440 | 3,2620 | 3,1100 | 3,1500 | 3,1500 | 107.287 |
| 03 mar 2023 | 3,2720 | 3,2800 | 3,2480 | 3,2520 | 3,2520 | 43.478 |
| 02 mar 2023 | 3,2720 | 3,3020 | 3,2820 | 3,2790 | 3,2790 | 17.598 |
| 01 mar 2023 | 3,2900 | 3,2920 | 3,2820 | 3,2890 | 3,2890 | 22.116 |
| 28 feb 2023 | 3,2800 | 3,2980 | 3,2860 | 3,2920 | 3,2920 | 7.823 |
| 27 feb 2023 | 3,2740 | 3,3060 | 3,2780 | 3,2890 | 3,2890 | 25.416 |
| 24 feb 2023 | 3,2900 | 3,3020 | 3,2800 | 3,2990 | 3,2990 | 340.559 |
| 23 feb 2023 | 3,3000 | 3,3200 | 3,2760 | 3,3160 | 3,3160 | 10.440 |
| 22 feb 2023 | 3,2900 | 3,3040 | 3,2940 | 3,3010 | 3,3010 | 10.617 |
| 21 feb 2023 | 3,2900 | 3,3060 | 3,2900 | 3,3110 | 3,3110 | 10.006 |
| 20 feb 2023 | 3,3400 | 3,3200 | 3,2860 | 3,3090 | 3,3090 | 5.251 |
| 17 feb 2023 | 3,2830 | 3,2980 | 3,2800 | 3,2830 | 3,2830 | 7.676 |
| 16 feb 2023 | 3,2780 | 3,2960 | 3,2704 | 3,2780 | 3,2780 | 16.399 |
| 15 feb 2023 | 3,3280 | 3,2880 | 3,2828 | 3,2900 | 3,2900 | 24.096 |
| 14 feb 2023 | 3,2800 | 3,2960 | 3,2840 | 3,2880 | 3,2880 | 1.035 |
| 13 feb 2023 | 3,2600 | 3,3000 | 3,2800 | 3,2900 | 3,2900 | 20.907 |
| 10 feb 2023 | 3,3340 | 3,3077 | 3,2820 | 3,3070 | 3,3070 | 6.075 |
| 09 feb 2023 | 3,3640 | 3,3180 | 3,3180 | 3,3400 | 3,3400 | 800 |
| 08 feb 2023 | 3,3100 | 3,3460 | 3,3360 | 3,3670 | 3,3670 | 29.712 |
| 07 feb 2023 | 3,3460 | 3,3420 | 3,3320 | 3,3310 | 3,3310 | 6.365 |
| 06 feb 2023 | 3,3440 | 3,3580 | 3,3380 | 3,3410 | 3,3410 | 1.925 |
| 03 feb 2023 | 3,3510 | 3,3780 | 3,3320 | 3,3420 | 3,3420 | 84.222 |
| 02 feb 2023 | 3,2520 | 3,3500 | 3,2620 | 3,3240 | 3,3240 | 182.350 |
| 01 feb 2023 | 3,2660 | 3,2740 | 3,2460 | 3,2430 | 3,2430 | 88.868 |
| 31 gen 2023 | 3,2760 | 3,2740 | 3,1800 | 3,2650 | 3,2650 | 551.991 |
| 30 gen 2023 | 3,3100 | 3,3500 | 3,3000 | 3,3150 | 3,3150 | 290.189 |
| 27 gen 2023 | 3,3600 | 3,3620 | 3,3300 | 3,3370 | 3,3370 | 16.340 |
| 26 gen 2023 | 3,3280 | 3,3800 | 3,2860 | 3,3550 | 3,3550 | 12.507 |
| 25 gen 2023 | 3,2510 | 3,3260 | 3,2200 | 3,2690 | 3,2690 | 28.948 |
| 24 gen 2023 | 3,3540 | 3,3000 | 3,2800 | 3,2760 | 3,2760 | 10.458 |
| 23 gen 2023 | 3,2940 | 3,3840 | 3,3060 | 3,3120 | 3,3120 | 35.087 |
| 20 gen 2023 | 3,3000 | 3,3520 | 3,3299 | 3,3680 | 3,3680 | 9.494 |
| 19 gen 2023 | 3,3900 | 3,4160 | 3,2900 | 3,3180 | 3,3180 | 12.297 |
| 18 gen 2023 | 3,4600 | 3,4980 | 3,3100 | 3,3740 | 3,3740 | 104.857 |
| 17 gen 2023 | 3,5020 | 3,6100 | 3,5320 | 3,5700 | 3,5700 | 5.968 |
| 16 gen 2023 | 3,5000 | 3,6340 | 3,5820 | 3,5950 | 3,5950 | 24.438 |
| 13 gen 2023 | 3,6000 | 3,6200 | 3,5580 | 3,5820 | 3,5820 | 6.670 |
| 12 gen 2023 | 3,5560 | 3,5620 | 3,5400 | 3,5590 | 3,5590 | 5.333 |
| 11 gen 2023 | 3,5000 | 3,5200 | 3,4540 | 3,4720 | 3,4720 | 4.601 |
| 10 gen 2023 | 3,6200 | 3,6260 | 3,5160 | 3,5240 | 3,5240 | 10.185 |
| 09 gen 2023 | 3,5100 | 3,6520 | 3,6280 | 3,6340 | 3,6340 | 2.348 |
| 06 gen 2023 | 3,6100 | 3,5960 | 3,5420 | 3,5750 | 3,5750 | 4.684 |
| 05 gen 2023 | 3,4620 | 3,5980 | 3,4420 | 3,5400 | 3,5400 | 15.905 |
| 04 gen 2023 | 3,4800 | 3,5800 | 3,5000 | 3,4930 | 3,4930 | 6.451 |
| 03 gen 2023 | 3,4520 | 3,4840 | 3,4160 | 3,4670 | 3,4670 | 9.798 |
| 30 dic 2022 | 3,3300 | 3,3340 | 3,3200 | 3,2800 | 3,2800 | 4.001 |
| 29 dic 2022 | 3,1560 | 3,3380 | 3,2360 | 3,3200 | 3,3200 | 7.217 |
| 28 dic 2022 | 3,2000 | 3,1980 | 3,1720 | 3,1860 | 3,1860 | 9.084 |
| 23 dic 2022 | 3,1510 | 3,1980 | 3,1900 | 3,2280 | 3,2280 | 193 |
| 22 dic 2022 | 3,2000 | 3,2420 | 3,1960 | 3,1890 | 3,1890 | 9.219 |
| 21 dic 2022 | 3,1440 | 3,2540 | 3,2260 | 3,2560 | 3,2560 | 9.400 |
| 20 dic 2022 | 3,1000 | 3,2300 | 3,1180 | 3,1900 | 3,1900 | 3.435 |
| 19 dic 2022 | 3,0800 | 3,1380 | 3,1140 | 3,1490 | 3,1490 | 15.414 |
| 16 dic 2022 | 3,1510 | 3,1480 | 3,0520 | 3,1560 | 3,1560 | 4.408 |
| 15 dic 2022 | 3,1630 | 3,1800 | 3,1480 | 3,1610 | 3,1610 | 6.511 |
| 14 dic 2022 | 3,1400 | 3,1800 | 3,1800 | 3,1760 | 3,1760 | 1.500 |
| 13 dic 2022 | 3,0800 | 3,1900 | 3,0900 | 3,1860 | 3,1860 | 7.238 |
| 12 dic 2022 | 3,1000 | 3,1480 | 3,1140 | 3,0960 | 3,0960 | 5.175 |
| 09 dic 2022 | 3,1700 | 3,1800 | 3,1580 | 3,1450 | 3,1450 | 10.576 |
| 08 dic 2022 | 3,1600 | 3,1820 | 3,1580 | 3,1930 | 3,1930 | 9.137 |
| 07 dic 2022 | 3,2220 | 3,1860 | 3,1699 | 3,1860 | 3,1860 | 8.584 |
| 06 dic 2022 | 3,2510 | 3,1940 | 3,1713 | 3,2020 | 3,2020 | 7.744 |
| 05 dic 2022 | 3,1720 | 3,2480 | 3,1920 | 3,2230 | 3,2230 | 14.013 |
| 02 dic 2022 | 3,2020 | 3,2500 | 3,1860 | 3,2100 | 3,2100 | 660 |
| 01 dic 2022 | 3,1860 | 3,2320 | 3,1960 | 3,2140 | 3,2140 | 5.102 |
| 30 nov 2022 | 3,1700 | 3,1700 | 3,1580 | 3,1450 | 3,1450 | 2.383 |
| 29 nov 2022 | 3,2000 | 3,1780 | 3,1500 | 3,1430 | 3,1430 | 31.664 |
| 28 nov 2022 | 3,2100 | 3,2080 | 3,1840 | 3,1870 | 3,1870 | 19.163 |
| 25 nov 2022 | 3,2510 | 3,2220 | 3,1680 | 3,1990 | 3,1990 | 2.127 |
| 24 nov 2022 | 3,1620 | 3,2200 | 3,1960 | 3,2060 | 3,2060 | 7.606 |
| 23 nov 2022 | 3,2160 | 3,1580 | 3,1400 | 3,1540 | 3,1540 | 101.393 |
| 22 nov 2022 | 3,0880 | 3,1380 | 3,1260 | 3,1390 | 3,1390 | 1.744 |
| 21 nov 2022 | 3,2200 | 3,1420 | 3,1180 | 3,1400 | 3,1400 | 7.409 |
| 18 nov 2022 | 3,2100 | 3,1760 | 3,1220 | 3,1220 | 3,1220 | 17.382 |
| 17 nov 2022 | 3,1360 | 3,2180 | 3,1580 | 3,1710 | 3,1710 | 6.817 |
| 16 nov 2022 | 3,2600 | 3,2720 | 3,1840 | 3,1990 | 3,1990 | 2.874 |
| 15 nov 2022 | 3,3020 | 3,3660 | 3,2620 | 3,3610 | 3,3610 | 8.063 |
| 14 nov 2022 | 3,3400 | 3,3720 | 3,2600 | 3,3390 | 3,3390 | 10.320 |
| 11 nov 2022 | 3,2480 | 3,3180 | 3,1660 | 3,2850 | 3,2850 | 9.130 |
| 10 nov 2022 | 3,1800 | 3,2360 | 3,1420 | 3,1720 | 3,1720 | 12.396 |
| 09 nov 2022 | 3,1200 | 3,1799 | 3,1220 | 3,1840 | 3,1840 | 11.894 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
