Italia markets open in 1 hour 36 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.674,52 -785,56 (-2,04%) EUR/USD
1,0712 +0,0011 (+0,11%) Bitcoin EUR
59.930,91 -2.500,14 (-4,00%) CMC Crypto 200
1.388,44 -35,66 (-2,50%)
Ackermans & Van Haaren NV (0GYM.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:09PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 160,90 | 161,37 | 159,49 | 160,70 | 160,70 | 7.539 |
| 23 apr 2024 | 159,75 | 160,70 | 158,80 | 160,30 | 160,30 | 11.629 |
| 22 apr 2024 | 159,05 | 160,80 | 157,20 | 159,35 | 159,35 | 4.264 |
| 19 apr 2024 | 158,90 | 160,10 | 157,00 | 158,70 | 158,70 | 2.872 |
| 18 apr 2024 | 157,25 | 159,20 | 156,80 | 156,90 | 156,90 | 6.346 |
| 17 apr 2024 | 156,00 | 158,60 | 154,70 | 158,50 | 158,50 | 4.002 |
| 16 apr 2024 | 157,05 | 159,20 | 155,30 | 156,30 | 156,30 | 3.903 |
| 15 apr 2024 | 158,60 | 159,30 | 157,40 | 159,05 | 159,05 | 1.503 |
| 12 apr 2024 | 157,75 | 160,70 | 156,60 | 157,85 | 157,85 | 1.802 |
| 11 apr 2024 | 159,85 | 161,20 | 155,20 | 156,70 | 156,70 | 9.075 |
| 10 apr 2024 | 161,35 | 162,90 | 159,90 | 161,55 | 161,55 | 3.730 |
| 09 apr 2024 | 160,80 | 162,00 | 159,70 | 160,30 | 160,30 | 4.122 |
| 08 apr 2024 | 160,20 | 161,40 | 160,10 | 159,75 | 159,75 | 3.028 |
| 05 apr 2024 | 163,05 | 164,80 | 159,60 | 161,75 | 161,75 | 2.905 |
| 04 apr 2024 | 161,75 | 163,80 | 160,70 | 162,00 | 162,00 | 5.471 |
| 03 apr 2024 | 160,80 | 161,90 | 160,40 | 160,90 | 160,90 | 2.994 |
| 02 apr 2024 | 162,00 | 163,80 | 160,59 | 163,45 | 163,45 | 4.048 |
| 28 mar 2024 | 160,60 | 162,02 | 159,60 | 160,90 | 160,90 | 2.385 |
| 27 mar 2024 | 160,00 | 160,90 | 158,90 | 160,40 | 160,40 | 980 |
| 26 mar 2024 | 159,05 | 160,00 | 158,90 | 159,15 | 159,15 | 2.512 |
| 25 mar 2024 | 158,30 | 159,40 | 157,40 | 158,80 | 158,80 | 2.593 |
| 22 mar 2024 | 159,65 | 160,30 | 158,20 | 160,40 | 160,40 | 2.323 |
| 21 mar 2024 | 158,20 | 160,30 | 158,40 | 159,65 | 159,65 | 2.287 |
| 20 mar 2024 | 156,60 | 158,00 | 156,00 | 156,20 | 156,20 | 2.238 |
| 19 mar 2024 | 157,05 | 158,10 | 156,40 | 156,70 | 156,70 | 1.993 |
| 18 mar 2024 | 156,50 | 157,80 | 155,00 | 155,85 | 155,85 | 1.364 |
| 15 mar 2024 | 157,05 | 157,70 | 155,20 | 157,25 | 157,25 | 4.603 |
| 14 mar 2024 | 159,55 | 160,60 | 156,99 | 160,00 | 160,00 | 2.095 |
| 13 mar 2024 | 159,65 | 160,90 | 158,70 | 159,15 | 159,15 | 4.317 |
| 12 mar 2024 | 160,90 | 161,70 | 158,90 | 160,00 | 160,00 | 5.864 |
| 11 mar 2024 | 160,10 | 161,70 | 158,80 | 159,85 | 159,85 | 6.012 |
| 08 mar 2024 | 158,40 | 161,00 | 158,70 | 158,80 | 158,80 | 5.031 |
| 07 mar 2024 | 154,70 | 158,40 | 153,40 | 158,10 | 158,10 | 2.340 |
| 06 mar 2024 | 155,05 | 156,10 | 154,90 | 155,05 | 155,05 | 1.665 |
| 05 mar 2024 | 155,05 | 156,10 | 153,80 | 154,80 | 154,80 | 1.567 |
| 04 mar 2024 | 158,40 | 158,40 | 154,80 | 157,25 | 157,25 | 4.674 |
| 01 mar 2024 | 155,25 | 158,30 | 154,00 | 157,45 | 157,45 | 4.832 |
| 29 feb 2024 | 155,65 | 159,20 | 153,50 | 156,50 | 156,50 | 4.034 |
| 28 feb 2024 | 155,05 | 155,00 | 154,10 | 154,80 | 154,80 | 2.572 |
| 27 feb 2024 | 156,00 | 157,00 | 154,10 | 155,45 | 155,45 | 1.829 |
| 26 feb 2024 | 156,90 | 158,20 | 155,70 | 157,15 | 157,15 | 2.750 |
| 23 feb 2024 | 157,25 | 157,52 | 156,30 | 157,25 | 157,25 | 2.737 |
| 22 feb 2024 | 156,40 | 158,10 | 156,40 | 157,25 | 157,25 | 2.807 |
| 21 feb 2024 | 155,15 | 156,30 | 154,20 | 155,25 | 155,25 | 2.442 |
| 20 feb 2024 | 156,70 | 157,50 | 155,19 | 156,10 | 156,10 | 5.948 |
| 19 feb 2024 | 156,40 | 157,60 | 154,90 | 156,40 | 156,40 | 3.411 |
| 16 feb 2024 | 157,85 | 159,20 | 156,59 | 158,70 | 158,70 | 3.412 |
| 15 feb 2024 | 157,05 | 158,20 | 156,80 | 157,35 | 157,35 | 4.006 |
| 14 feb 2024 | 157,25 | 158,60 | 156,60 | 157,45 | 157,45 | 2.051 |
| 13 feb 2024 | 159,05 | 160,40 | 157,00 | 159,25 | 159,25 | 8.804 |
| 12 feb 2024 | 156,10 | 159,41 | 156,40 | 158,00 | 158,00 | 3.027 |
| 09 feb 2024 | 157,05 | 158,10 | 156,70 | 157,35 | 157,35 | 3.869 |
| 08 feb 2024 | 157,05 | 158,10 | 156,80 | 157,55 | 157,55 | 4.054 |
| 07 feb 2024 | 158,00 | 159,10 | 156,80 | 158,40 | 158,40 | 3.486 |
| 06 feb 2024 | 157,35 | 158,00 | 156,80 | 157,65 | 157,65 | 3.666 |
| 05 feb 2024 | 154,50 | 158,40 | 153,20 | 156,10 | 156,10 | 7.142 |
| 02 feb 2024 | 154,60 | 156,30 | 154,19 | 155,55 | 155,55 | 3.400 |
| 01 feb 2024 | 154,70 | 155,90 | 153,60 | 154,20 | 154,20 | 3.721 |
| 31 gen 2024 | 155,45 | 155,66 | 154,50 | 155,25 | 155,25 | 2.577 |
| 30 gen 2024 | 155,45 | 156,80 | 154,50 | 156,00 | 156,00 | 2.602 |
| 29 gen 2024 | 157,85 | 158,40 | 154,60 | 156,30 | 156,30 | 8.367 |
| 26 gen 2024 | 156,70 | 158,10 | 156,60 | 156,50 | 156,50 | 8.271 |
| 25 gen 2024 | 155,85 | 156,50 | 154,30 | 155,55 | 155,55 | 2.031 |
| 24 gen 2024 | 155,05 | 156,10 | 153,00 | 154,90 | 154,90 | 3.583 |
| 23 gen 2024 | 155,75 | 155,90 | 153,80 | 154,70 | 154,70 | 2.171 |
| 22 gen 2024 | 152,40 | 155,00 | 152,20 | 154,90 | 154,90 | 3.318 |
| 19 gen 2024 | 154,00 | 154,70 | 152,60 | 154,10 | 154,10 | 3.615 |
| 18 gen 2024 | 153,35 | 154,40 | 153,30 | 153,45 | 153,45 | 3.725 |
| 17 gen 2024 | 155,55 | 156,90 | 152,90 | 154,20 | 154,20 | 4.105 |
| 16 gen 2024 | 157,05 | 158,30 | 155,89 | 156,30 | 156,30 | 4.022 |
| 15 gen 2024 | 157,80 | 158,30 | 157,00 | 158,10 | 158,10 | 4.237 |
| 12 gen 2024 | 156,00 | 157,80 | 154,70 | 156,60 | 156,60 | 4.943 |
| 11 gen 2024 | 157,25 | 157,70 | 155,69 | 157,05 | 157,05 | 4.558 |
| 10 gen 2024 | 158,90 | 159,70 | 156,19 | 158,40 | 158,40 | 3.638 |
| 09 gen 2024 | 159,65 | 160,40 | 158,20 | 159,05 | 159,05 | 3.507 |
| 08 gen 2024 | 158,30 | 159,30 | 157,60 | 158,40 | 158,40 | 1.989 |
| 05 gen 2024 | 158,60 | 159,00 | 157,50 | 158,40 | 158,40 | 1.994 |
| 04 gen 2024 | 156,80 | 159,20 | 155,80 | 157,55 | 157,55 | 3.450 |
| 03 gen 2024 | 160,00 | 161,00 | 156,90 | 159,85 | 159,85 | 2.692 |
| 02 gen 2024 | 159,15 | 160,40 | 157,80 | 159,65 | 159,65 | 4.079 |
| 29 dic 2023 | 158,70 | 159,70 | 157,70 | 158,70 | 158,70 | 2.042 |
| 28 dic 2023 | 159,05 | 159,40 | 158,10 | 159,25 | 159,25 | 2.618 |
| 27 dic 2023 | 158,00 | 159,50 | 157,50 | 158,40 | 158,40 | 2.206 |
| 22 dic 2023 | 156,80 | 158,50 | 157,30 | 157,25 | 157,25 | 2.364 |
| 21 dic 2023 | 157,65 | 157,20 | 155,30 | 156,70 | 156,70 | 10.633 |
| 20 dic 2023 | 155,75 | 157,50 | 155,40 | 156,40 | 156,40 | 16.308 |
| 19 dic 2023 | 155,05 | 156,60 | 154,30 | 155,45 | 155,45 | 3.302 |
| 18 dic 2023 | 158,00 | 159,10 | 154,90 | 156,80 | 156,80 | 20.052 |
| 15 dic 2023 | 157,35 | 158,10 | 156,50 | 157,75 | 157,75 | 16.796 |
| 14 dic 2023 | 155,05 | 156,90 | 153,50 | 156,10 | 156,10 | 16.970 |
| 13 dic 2023 | 154,80 | 155,80 | 153,50 | 154,40 | 154,40 | 12.003 |
| 12 dic 2023 | 154,00 | 154,90 | 152,80 | 153,85 | 153,85 | 6.050 |
| 11 dic 2023 | 154,80 | 154,80 | 153,40 | 154,20 | 154,20 | 2.923 |
| 08 dic 2023 | 153,15 | 154,80 | 151,90 | 152,70 | 152,70 | 4.421 |
| 07 dic 2023 | 154,00 | 154,10 | 152,30 | 153,65 | 153,65 | 2.076 |
| 06 dic 2023 | 152,90 | 154,50 | 152,80 | 153,35 | 153,35 | 3.826 |
| 05 dic 2023 | 151,25 | 152,61 | 150,30 | 151,35 | 151,35 | 16.015 |
| 04 dic 2023 | 151,65 | 152,50 | 151,00 | 152,10 | 152,10 | 2.872 |
| 01 dic 2023 | 152,00 | 152,90 | 151,00 | 152,30 | 152,30 | 2.891 |
| 30 nov 2023 | 150,30 | 151,80 | 148,50 | 150,30 | 150,30 | 18.063 |
| *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.