Italia markets closed
Dow Jones
38.166,89 +263,60 (+0,70%) Nasdaq
15.822,40 +216,91 (+1,39%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
55.142,46 +1.769,54 (+3,32%) CMC Crypto 200
1.275,36 +4,62 (+0,36%)
Deutsche Post AG (0H3Q.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:41PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 39,10 | 39,68 | 38,94 | 39,62 | 39,62 | 1.982.113 |
| 01 mag 2024 | 39,26 | 39,26 | 39,26 | 39,47 | 39,47 | 45.948 |
| 30 apr 2024 | 39,25 | 39,66 | 38,69 | 39,47 | 39,47 | 334.231 |
| 29 apr 2024 | 39,02 | 39,07 | 38,64 | 38,88 | 38,88 | 229.665 |
| 26 apr 2024 | 38,25 | 38,94 | 38,01 | 38,84 | 38,84 | 2.941.486 |
| 25 apr 2024 | 38,40 | 38,99 | 37,87 | 37,95 | 37,95 | 2.196.550 |
| 24 apr 2024 | 39,07 | 39,34 | 38,38 | 38,45 | 38,45 | 9.489.401 |
| 23 apr 2024 | 38,82 | 39,24 | 38,75 | 39,13 | 39,13 | 1.111.368 |
| 22 apr 2024 | 38,81 | 39,04 | 38,10 | 38,62 | 38,62 | 4.473.764 |
| 19 apr 2024 | 38,12 | 38,63 | 37,83 | 38,23 | 38,23 | 783.787 |
| 18 apr 2024 | 38,43 | 38,63 | 38,07 | 38,42 | 38,42 | 960.891 |
| 17 apr 2024 | 38,13 | 38,74 | 37,92 | 38,38 | 38,38 | 1.490.054 |
| 16 apr 2024 | 38,64 | 38,74 | 38,21 | 38,37 | 38,37 | 358.958 |
| 15 apr 2024 | 39,08 | 39,51 | 38,55 | 39,03 | 39,03 | 2.116.728 |
| 12 apr 2024 | 39,32 | 39,71 | 38,66 | 38,84 | 38,84 | 609.190 |
| 11 apr 2024 | 38,96 | 39,37 | 7,15 | 39,00 | 39,00 | 544.222 |
| 10 apr 2024 | 39,34 | 39,68 | 38,68 | 38,96 | 38,96 | 871.795 |
| 09 apr 2024 | 39,31 | 39,68 | 39,08 | 39,28 | 39,28 | 2.987.467 |
| 08 apr 2024 | 39,09 | 39,61 | 38,79 | 39,53 | 39,53 | 605.888 |
| 05 apr 2024 | 39,51 | 40,13 | 38,96 | 39,15 | 39,15 | 336.319 |
| 04 apr 2024 | 39,63 | 39,97 | 39,38 | 39,91 | 39,91 | 546.370 |
| 03 apr 2024 | 39,17 | 39,66 | 39,06 | 39,50 | 39,50 | 468.670 |
| 02 apr 2024 | 39,96 | 40,44 | 39,18 | 39,39 | 39,39 | 1.187.885 |
| 28 mar 2024 | 39,40 | 40,74 | 38,98 | 39,92 | 39,92 | 581.843 |
| 27 mar 2024 | 39,99 | 40,62 | 39,76 | 40,49 | 40,49 | 402.558 |
| 26 mar 2024 | 39,87 | 40,73 | 39,60 | 40,21 | 40,21 | 700.444 |
| 25 mar 2024 | 39,68 | 39,99 | 39,39 | 39,72 | 39,72 | 4.861.218 |
| 22 mar 2024 | 39,60 | 40,16 | 39,47 | 39,73 | 39,73 | 1.776.958 |
| 21 mar 2024 | 39,33 | 39,63 | 38,58 | 38,93 | 38,93 | 755.885 |
| 20 mar 2024 | 38,78 | 39,50 | 38,09 | 38,88 | 38,88 | 747.206 |
| 19 mar 2024 | 38,50 | 38,96 | 38,25 | 38,69 | 38,69 | 288.463 |
| 18 mar 2024 | 39,11 | 39,17 | 38,31 | 38,51 | 38,51 | 1.170.898 |
| 15 mar 2024 | 38,67 | 39,26 | 38,54 | 39,13 | 39,13 | 2.740.221 |
| 14 mar 2024 | 38,90 | 39,13 | 38,53 | 38,54 | 38,54 | 1.911.465 |
| 13 mar 2024 | 38,88 | 39,18 | 38,55 | 38,88 | 38,88 | 2.474.635 |
| 12 mar 2024 | 38,44 | 38,97 | 38,12 | 38,85 | 38,85 | 1.330.898 |
| 11 mar 2024 | 38,31 | 38,85 | 37,92 | 38,62 | 38,62 | 1.191.139 |
| 08 mar 2024 | 39,17 | 39,60 | 38,27 | 38,38 | 38,38 | 2.615.353 |
| 07 mar 2024 | 38,82 | 39,50 | 38,06 | 39,32 | 39,32 | 2.464.736 |
| 06 mar 2024 | 40,02 | 40,50 | 38,78 | 39,12 | 39,12 | 2.542.866 |
| 05 mar 2024 | 41,97 | 42,66 | 41,49 | 41,56 | 41,56 | 4.016.785 |
| 04 mar 2024 | 42,38 | 42,51 | 42,10 | 42,38 | 42,38 | 792.514 |
| 01 mar 2024 | 42,96 | 43,24 | 42,36 | 42,73 | 42,73 | 511.552 |
| 29 feb 2024 | 43,23 | 43,32 | 42,85 | 43,06 | 43,06 | 2.137.689 |
| 28 feb 2024 | 42,89 | 43,24 | 42,58 | 43,06 | 43,06 | 606.971 |
| 27 feb 2024 | 42,79 | 43,18 | 42,49 | 43,00 | 43,00 | 3.607.249 |
| 26 feb 2024 | 43,31 | 43,72 | 42,85 | 43,06 | 43,06 | 2.047.446 |
| 23 feb 2024 | 43,58 | 43,65 | 43,37 | 43,47 | 43,47 | 456.531 |
| 22 feb 2024 | 43,38 | 43,66 | 42,84 | 43,63 | 43,63 | 370.893 |
| 21 feb 2024 | 43,10 | 43,22 | 42,75 | 43,19 | 43,19 | 343.535 |
| 20 feb 2024 | 42,97 | 43,32 | 42,69 | 42,92 | 42,92 | 3.002.970 |
| 19 feb 2024 | 42,58 | 43,00 | 42,35 | 42,76 | 42,76 | 310.804 |
| 16 feb 2024 | 42,64 | 42,97 | 42,28 | 42,60 | 42,60 | 873.955 |
| 15 feb 2024 | 42,70 | 42,96 | 41,90 | 42,53 | 42,53 | 730.231 |
| 14 feb 2024 | 41,75 | 42,22 | 41,72 | 42,01 | 42,01 | 578.868 |
| 13 feb 2024 | 42,13 | 42,49 | 41,58 | 42,01 | 42,01 | 3.437.746 |
| 12 feb 2024 | 42,45 | 42,61 | 42,10 | 42,21 | 42,21 | 408.112 |
| 09 feb 2024 | 42,79 | 43,03 | 42,24 | 42,42 | 42,42 | 434.636 |
| 08 feb 2024 | 42,13 | 42,74 | 41,83 | 42,70 | 42,70 | 1.614.469 |
| 07 feb 2024 | 42,58 | 44,00 | 41,98 | 42,18 | 42,18 | 4.982.627 |
| 06 feb 2024 | 44,18 | 44,49 | 43,47 | 44,40 | 44,40 | 262.223 |
| 05 feb 2024 | 44,16 | 44,39 | 43,92 | 43,91 | 43,91 | 312.309 |
| 02 feb 2024 | 44,75 | 44,90 | 44,12 | 44,26 | 44,26 | 888.902 |
| 01 feb 2024 | 44,20 | 44,79 | 43,96 | 44,25 | 44,25 | 399.673 |
| 31 gen 2024 | 44,54 | 44,82 | 44,02 | 44,58 | 44,58 | 605.259 |
| 30 gen 2024 | 44,98 | 45,21 | 43,28 | 44,42 | 44,42 | 1.513.212 |
| 29 gen 2024 | 45,28 | 45,63 | 44,63 | 44,77 | 44,77 | 263.992 |
| 26 gen 2024 | 45,04 | 45,66 | 44,67 | 45,29 | 45,29 | 1.769.879 |
| 25 gen 2024 | 44,85 | 45,30 | 44,66 | 45,22 | 45,22 | 957.991 |
| 24 gen 2024 | 44,19 | 45,06 | 43,97 | 44,77 | 44,77 | 657.606 |
| 23 gen 2024 | 44,68 | 44,98 | 43,73 | 44,48 | 44,48 | 904.672 |
| 22 gen 2024 | 44,16 | 44,44 | 43,46 | 44,26 | 44,26 | 1.813.084 |
| 19 gen 2024 | 44,27 | 44,70 | 43,72 | 43,77 | 43,77 | 574.974 |
| 18 gen 2024 | 43,78 | 44,18 | 43,31 | 43,99 | 43,99 | 304.730 |
| 17 gen 2024 | 43,83 | 44,78 | 43,49 | 43,62 | 43,62 | 903.869 |
| 16 gen 2024 | 44,45 | 45,01 | 44,13 | 44,49 | 44,49 | 781.851 |
| 15 gen 2024 | 44,97 | 45,52 | 44,74 | 44,80 | 44,80 | 156.615 |
| 12 gen 2024 | 45,09 | 45,56 | 44,40 | 45,16 | 45,16 | 689.546 |
| 11 gen 2024 | 45,05 | 45,42 | 44,46 | 44,70 | 44,70 | 1.164.878 |
| 10 gen 2024 | 44,74 | 45,07 | 44,47 | 44,79 | 44,79 | 1.022.687 |
| 09 gen 2024 | 44,64 | 44,95 | 44,32 | 44,88 | 44,88 | 2.738.844 |
| 08 gen 2024 | 44,17 | 44,64 | 44,11 | 44,54 | 44,54 | 1.238.394 |
| 05 gen 2024 | 43,98 | 44,45 | 43,88 | 44,40 | 44,40 | 1.204.085 |
| 04 gen 2024 | 44,16 | 44,56 | 43,88 | 44,15 | 44,15 | 511.602 |
| 03 gen 2024 | 44,95 | 45,27 | 44,18 | 44,22 | 44,22 | 388.899 |
| 02 gen 2024 | 45,03 | 45,51 | 44,58 | 44,87 | 44,87 | 452.833 |
| 29 dic 2023 | 44,90 | 45,13 | 44,82 | 44,90 | 44,90 | 65.096 |
| 28 dic 2023 | 45,05 | 45,19 | 44,63 | 44,71 | 44,71 | 407.760 |
| 27 dic 2023 | 44,98 | 45,16 | 44,73 | 45,03 | 45,03 | 233.194 |
| 22 dic 2023 | 45,01 | 45,32 | 44,68 | 45,06 | 45,06 | 626.278 |
| 21 dic 2023 | 44,76 | 45,17 | 44,60 | 44,89 | 44,89 | 926.590 |
| 20 dic 2023 | 44,65 | 45,76 | 44,35 | 44,97 | 44,97 | 2.399.253 |
| 19 dic 2023 | 45,67 | 46,10 | 45,46 | 45,76 | 45,76 | 2.284.704 |
| 18 dic 2023 | 45,90 | 46,17 | 45,60 | 45,85 | 45,85 | 1.439.635 |
| 15 dic 2023 | 45,81 | 46,33 | 45,46 | 46,11 | 46,11 | 2.157.444 |
| 14 dic 2023 | 46,54 | 47,02 | 44,04 | 45,64 | 45,64 | 2.580.603 |
| 13 dic 2023 | 46,36 | 46,66 | 45,97 | 46,26 | 46,26 | 1.395.417 |
| 12 dic 2023 | 46,17 | 46,53 | 45,76 | 46,19 | 46,19 | 350.062 |
| 11 dic 2023 | 45,74 | 46,19 | 45,49 | 45,99 | 45,99 | 1.073.049 |
| 08 dic 2023 | 45,39 | 46,04 | 45,03 | 45,88 | 45,88 | 677.672 |
| *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.