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
56.453,29 +8,63 (+0,02%)
GVS S.p.A. (0GV5.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:45PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 5,48 | 5,55 | 5,46 | 13,97 | 13,97 | 41 |
| 09 mag 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 08 mag 2024 | 5,68 | 5,68 | 5,57 | 13,97 | 13,97 | 23.960 |
| 07 mag 2024 | 5,61 | 5,61 | 5,61 | 13,97 | 13,97 | 161 |
| 03 mag 2024 | 5,56 | 5,56 | 5,53 | 13,97 | 13,97 | 614 |
| 02 mag 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 01 mag 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 30 apr 2024 | 5,60 | 5,60 | 5,48 | 13,97 | 13,97 | 1.074 |
| 29 apr 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 26 apr 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 25 apr 2024 | 5,40 | 5,40 | 5,38 | 13,97 | 13,97 | 3 |
| 24 apr 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 23 apr 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 22 apr 2024 | 5,55 | 5,55 | 5,55 | 13,97 | 13,97 | 21.572 |
| 19 apr 2024 | 5,55 | 5,55 | 5,55 | 13,97 | 13,97 | 1.406 |
| 18 apr 2024 | 5,54 | 5,54 | 5,54 | 13,97 | 13,97 | 7.281 |
| 17 apr 2024 | 5,63 | 5,63 | 5,61 | 13,97 | 13,97 | 3 |
| 16 apr 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 15 apr 2024 | 5,85 | 5,85 | 5,84 | 13,97 | 13,97 | 3 |
| 12 apr 2024 | 6,12 | 6,14 | 6,02 | 13,97 | 13,97 | 391.706 |
| 11 apr 2024 | 6,22 | 6,22 | 6,08 | 13,97 | 13,97 | 792.179 |
| 10 apr 2024 | 6,20 | 6,20 | 6,18 | 13,97 | 13,97 | 121.889 |
| 09 apr 2024 | 6,14 | 6,20 | 6,14 | 13,97 | 13,97 | 182.288 |
| 08 apr 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 05 apr 2024 | 5,95 | 6,14 | 5,95 | 13,97 | 13,97 | 8.639 |
| 04 apr 2024 | 6,01 | 6,18 | 6,01 | 13,97 | 13,97 | 373.640 |
| 03 apr 2024 | 6,05 | 6,05 | 6,03 | 13,97 | 13,97 | 134.766 |
| 02 apr 2024 | 6,00 | 6,08 | 5,98 | 13,97 | 13,97 | 312.209 |
| 28 mar 2024 | 5,68 | 6,01 | 5,61 | 13,97 | 13,97 | 66.557 |
| 27 mar 2024 | 6,41 | 6,58 | 5,74 | 13,97 | 13,97 | 135.194 |
| 26 mar 2024 | 6,79 | 6,79 | 6,58 | 13,97 | 13,97 | 90.897 |
| 25 mar 2024 | 6,91 | 6,93 | 6,91 | 13,97 | 13,97 | 495 |
| 22 mar 2024 | 7,11 | 7,11 | 6,75 | 13,97 | 13,97 | 1.746 |
| 21 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 20 mar 2024 | 6,84 | 6,84 | 6,84 | 13,97 | 13,97 | 26 |
| 19 mar 2024 | 6,74 | 6,74 | 6,74 | 13,97 | 13,97 | 344 |
| 18 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 15 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 14 mar 2024 | 6,64 | 6,70 | 6,64 | 13,97 | 13,97 | 1.138 |
| 13 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 12 mar 2024 | 6,70 | 6,74 | 6,63 | 13,97 | 13,97 | 753 |
| 11 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 08 mar 2024 | 6,72 | 6,72 | 6,56 | 13,97 | 13,97 | 7 |
| 07 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 06 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 05 mar 2024 | 6,16 | 6,16 | 6,16 | 13,97 | 13,97 | 2 |
| 04 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 01 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 29 feb 2024 | 6,39 | 6,39 | 6,39 | 13,97 | 13,97 | 1.040 |
| 28 feb 2024 | 6,24 | 6,24 | 6,21 | 13,97 | 13,97 | 3 |
| 27 feb 2024 | 6,18 | 6,18 | 6,18 | 13,97 | 13,97 | 275 |
| 26 feb 2024 | 6,70 | 6,70 | 6,70 | 13,97 | 13,97 | 275 |
| 23 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 22 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 21 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 20 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 19 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 16 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 15 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 14 feb 2024 | 6,24 | 6,24 | 6,24 | 13,97 | 13,97 | 1 |
| 13 feb 2024 | 6,11 | 6,13 | 6,07 | 13,97 | 13,97 | 1.978 |
| 12 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 09 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 08 feb 2024 | 6,22 | 6,22 | 6,22 | 13,97 | 13,97 | 1.204 |
| 07 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 06 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 05 feb 2024 | 6,22 | 6,22 | 6,22 | 13,97 | 13,97 | 2 |
| 02 feb 2024 | 6,07 | 6,07 | 6,06 | 13,97 | 13,97 | 3 |
| 01 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 31 gen 2024 | 5,90 | 5,90 | 5,90 | 13,97 | 13,97 | 10.277 |
| 30 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 29 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 26 gen 2024 | 5,48 | 5,83 | 5,38 | 13,97 | 13,97 | 4.325 |
| 25 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 24 gen 2024 | 5,38 | 5,38 | 5,38 | 13,97 | 13,97 | 7.887 |
| 23 gen 2024 | 5,38 | 5,38 | 5,38 | 13,97 | 13,97 | 4.227 |
| 22 gen 2024 | 5,30 | 5,30 | 5,28 | 13,97 | 13,97 | 86 |
| 19 gen 2024 | 5,39 | 5,39 | 5,35 | 13,97 | 13,97 | 2.047 |
| 18 gen 2024 | 5,43 | 5,43 | 5,43 | 13,97 | 13,97 | 83 |
| 17 gen 2024 | 5,47 | 5,55 | 5,47 | 13,97 | 13,97 | 55 |
| 16 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 15 gen 2024 | 5,55 | 5,60 | 5,53 | 13,97 | 13,97 | 373 |
| 12 gen 2024 | 5,32 | 5,73 | 5,32 | 13,97 | 13,97 | 1.081 |
| 11 gen 2024 | 5,45 | 5,45 | 5,43 | 13,97 | 13,97 | 251 |
| 10 gen 2024 | 5,39 | 5,39 | 5,39 | 13,97 | 13,97 | 1 |
| 09 gen 2024 | 5,36 | 5,43 | 5,36 | 13,97 | 13,97 | 645 |
| 08 gen 2024 | 5,24 | 5,24 | 5,24 | 13,97 | 13,97 | 1.000 |
| 05 gen 2024 | 5,24 | 5,24 | 5,14 | 13,97 | 13,97 | 3.086 |
| 04 gen 2024 | 5,30 | 5,30 | 5,30 | 13,97 | 13,97 | 88 |
| 03 gen 2024 | 5,51 | 5,51 | 5,26 | 13,97 | 13,97 | 6 |
| 02 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 29 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 28 dic 2023 | 5,65 | 5,65 | 5,65 | 13,97 | 13,97 | 9.441 |
| 27 dic 2023 | 5,65 | 5,65 | 5,65 | 13,97 | 13,97 | 606 |
| 22 dic 2023 | 5,61 | 5,61 | 5,61 | 13,97 | 13,97 | 8.572 |
| 21 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 20 dic 2023 | 5,24 | 5,24 | 5,24 | 13,97 | 13,97 | 67 |
| 19 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 18 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 15 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| *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.