Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.990,22 +357,62 (+0,61%)
Accor SA (0H59.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:02PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 41,20 | 41,39 | 40,59 | 41,05 | 41,05 | 35.234 |
| 02 mag 2024 | 41,28 | 40,94 | 40,84 | 40,94 | 40,94 | 64.897 |
| 01 mag 2024 | 41,31 | 41,31 | 41,31 | 41,40 | 41,40 | 16.414 |
| 30 apr 2024 | 41,92 | 42,54 | 41,31 | 41,40 | 41,40 | 48.821 |
| 29 apr 2024 | 42,61 | 42,54 | 41,73 | 41,77 | 41,77 | 27.448 |
| 26 apr 2024 | 42,96 | 42,70 | 41,31 | 42,48 | 42,48 | 679.736 |
| 25 apr 2024 | 42,08 | 42,41 | 41,23 | 41,87 | 41,87 | 696.715 |
| 24 apr 2024 | 41,12 | 42,15 | 40,70 | 41,97 | 41,97 | 1.866.156 |
| 23 apr 2024 | 40,12 | 40,95 | 39,61 | 40,92 | 40,92 | 1.778.311 |
| 22 apr 2024 | 40,17 | 40,28 | 39,83 | 39,90 | 39,90 | 145.694 |
| 19 apr 2024 | 39,31 | 39,84 | 38,85 | 39,79 | 39,79 | 336.122 |
| 18 apr 2024 | 39,61 | 39,98 | 39,54 | 39,88 | 39,88 | 1.302.185 |
| 17 apr 2024 | 39,19 | 39,69 | 38,98 | 39,31 | 39,31 | 976.189 |
| 16 apr 2024 | 39,60 | 40,42 | 38,99 | 39,06 | 39,06 | 835.662 |
| 15 apr 2024 | 40,23 | 40,63 | 39,87 | 40,17 | 40,17 | 1.048.288 |
| 12 apr 2024 | 41,23 | 41,62 | 40,11 | 40,19 | 40,19 | 1.639.649 |
| 11 apr 2024 | 41,90 | 41,97 | 40,49 | 40,84 | 40,84 | 356.942 |
| 10 apr 2024 | 41,86 | 41,86 | 41,30 | 41,76 | 41,76 | 362.055 |
| 09 apr 2024 | 41,62 | 41,96 | 41,15 | 41,43 | 41,43 | 232.178 |
| 08 apr 2024 | 42,02 | 42,35 | 41,66 | 41,74 | 41,74 | 401.497 |
| 05 apr 2024 | 42,45 | 42,17 | 41,76 | 42,01 | 42,01 | 454.953 |
| 04 apr 2024 | 42,96 | 43,26 | 42,76 | 42,91 | 42,91 | 331.898 |
| 03 apr 2024 | 42,51 | 42,77 | 42,37 | 42,74 | 42,74 | 392.288 |
| 02 apr 2024 | 42,00 | 43,45 | 42,58 | 42,67 | 42,67 | 1.942.790 |
| 28 mar 2024 | 43,17 | 43,74 | 43,04 | 43,54 | 43,54 | 685.315 |
| 27 mar 2024 | 43,44 | 43,59 | 43,15 | 43,31 | 43,31 | 636.929 |
| 26 mar 2024 | 43,15 | 43,60 | 42,89 | 43,56 | 43,56 | 793.202 |
| 25 mar 2024 | 42,66 | 43,35 | 42,39 | 43,31 | 43,31 | 1.183.934 |
| 22 mar 2024 | 41,90 | 42,84 | 42,20 | 42,79 | 42,79 | 901.772 |
| 21 mar 2024 | 41,71 | 42,35 | 42,02 | 42,31 | 42,31 | 484.076 |
| 20 mar 2024 | 41,31 | 41,76 | 41,27 | 41,67 | 41,67 | 422.033 |
| 19 mar 2024 | 41,31 | 41,80 | 41,14 | 41,53 | 41,53 | 707.097 |
| 18 mar 2024 | 42,00 | 42,15 | 41,44 | 41,54 | 41,54 | 468.387 |
| 15 mar 2024 | 42,00 | 42,52 | 41,69 | 41,92 | 41,92 | 744.526 |
| 14 mar 2024 | 41,41 | 42,51 | 41,89 | 42,19 | 42,19 | 1.209.457 |
| 13 mar 2024 | 41,51 | 42,26 | 41,56 | 42,08 | 42,08 | 652.706 |
| 12 mar 2024 | 40,51 | 41,20 | 40,18 | 41,13 | 41,13 | 381.180 |
| 11 mar 2024 | 39,40 | 40,43 | 39,42 | 40,27 | 40,27 | 451.366 |
| 08 mar 2024 | 39,54 | 39,89 | 39,20 | 39,76 | 39,76 | 1.205.214 |
| 07 mar 2024 | 39,31 | 39,75 | 39,06 | 39,53 | 39,53 | 237.145 |
| 06 mar 2024 | 38,80 | 39,69 | 39,30 | 39,42 | 39,42 | 416.189 |
| 05 mar 2024 | 39,12 | 39,59 | 38,81 | 39,33 | 39,33 | 185.639 |
| 04 mar 2024 | 39,51 | 39,75 | 39,30 | 39,42 | 39,42 | 341.671 |
| 01 mar 2024 | 40,12 | 40,37 | 39,41 | 39,60 | 39,60 | 1.178.300 |
| 29 feb 2024 | 40,21 | 40,65 | 39,64 | 40,11 | 40,11 | 608.047 |
| 28 feb 2024 | 40,71 | 40,74 | 40,03 | 40,38 | 40,38 | 1.547.935 |
| 27 feb 2024 | 40,66 | 41,05 | 40,48 | 40,56 | 40,56 | 559.557 |
| 26 feb 2024 | 40,78 | 41,46 | 40,53 | 40,81 | 40,81 | 1.253.169 |
| 23 feb 2024 | 40,38 | 41,04 | 40,49 | 41,01 | 41,01 | 688.721 |
| 22 feb 2024 | 38,53 | 40,63 | 37,73 | 40,54 | 40,54 | 1.831.377 |
| 21 feb 2024 | 37,90 | 38,08 | 37,61 | 37,94 | 37,94 | 565.476 |
| 20 feb 2024 | 37,25 | 38,18 | 37,02 | 37,89 | 37,89 | 536.881 |
| 19 feb 2024 | 37,00 | 37,25 | 36,69 | 37,11 | 37,11 | 354.337 |
| 16 feb 2024 | 37,10 | 37,47 | 36,75 | 36,94 | 36,94 | 461.532 |
| 15 feb 2024 | 37,51 | 37,68 | 36,91 | 36,94 | 36,94 | 113.039 |
| 14 feb 2024 | 37,37 | 37,36 | 36,77 | 37,33 | 37,33 | 260.568 |
| 13 feb 2024 | 37,15 | 37,63 | 36,81 | 37,10 | 37,10 | 298.888 |
| 12 feb 2024 | 37,05 | 37,67 | 37,04 | 37,44 | 37,44 | 485.937 |
| 09 feb 2024 | 36,78 | 37,41 | 36,89 | 37,26 | 37,26 | 286.790 |
| 08 feb 2024 | 37,31 | 37,46 | 37,04 | 37,09 | 37,09 | 602.692 |
| 07 feb 2024 | 36,90 | 37,27 | 36,80 | 37,17 | 37,17 | 264.414 |
| 06 feb 2024 | 36,51 | 37,11 | 36,74 | 36,88 | 36,88 | 256.940 |
| 05 feb 2024 | 36,72 | 36,95 | 36,38 | 36,58 | 36,58 | 246.535 |
| 02 feb 2024 | 36,51 | 36,91 | 36,03 | 36,53 | 36,53 | 1.317.609 |
| 01 feb 2024 | 36,21 | 36,93 | 36,19 | 36,25 | 36,25 | 582.147 |
| 31 gen 2024 | 36,68 | 37,00 | 36,65 | 36,74 | 36,74 | 164.389 |
| 30 gen 2024 | 36,94 | 37,32 | 36,78 | 36,97 | 36,97 | 198.713 |
| 29 gen 2024 | 36,60 | 37,26 | 36,62 | 37,03 | 37,03 | 472.165 |
| 26 gen 2024 | 36,71 | 37,34 | 36,42 | 37,22 | 37,22 | 368.471 |
| 25 gen 2024 | 36,17 | 36,93 | 35,98 | 36,65 | 36,65 | 268.696 |
| 24 gen 2024 | 36,05 | 36,50 | 35,78 | 36,15 | 36,15 | 235.504 |
| 23 gen 2024 | 36,26 | 36,36 | 35,62 | 35,79 | 35,79 | 226.574 |
| 22 gen 2024 | 35,97 | 36,38 | 35,76 | 36,13 | 36,13 | 866.115 |
| 19 gen 2024 | 35,35 | 36,28 | 35,57 | 35,99 | 35,99 | 462.414 |
| 18 gen 2024 | 35,00 | 35,43 | 34,64 | 35,35 | 35,35 | 242.973 |
| 17 gen 2024 | 35,10 | 35,52 | 34,64 | 34,92 | 34,92 | 429.776 |
| 16 gen 2024 | 35,17 | 35,56 | 34,95 | 35,35 | 35,35 | 1.938.356 |
| 15 gen 2024 | 35,41 | 35,59 | 34,82 | 35,41 | 35,41 | 161.564 |
| 12 gen 2024 | 35,10 | 35,41 | 34,69 | 34,96 | 34,96 | 508.599 |
| 11 gen 2024 | 35,03 | 35,42 | 34,66 | 34,90 | 34,90 | 350.152 |
| 10 gen 2024 | 34,64 | 35,01 | 34,56 | 34,94 | 34,94 | 954.046 |
| 09 gen 2024 | 34,78 | 34,96 | 34,41 | 34,65 | 34,65 | 660.376 |
| 08 gen 2024 | 34,00 | 34,63 | 33,94 | 34,48 | 34,48 | 120.335 |
| 05 gen 2024 | 34,15 | 34,40 | 33,70 | 34,31 | 34,31 | 1.564.689 |
| 04 gen 2024 | 34,44 | 34,57 | 34,12 | 34,51 | 34,51 | 856.311 |
| 03 gen 2024 | 34,60 | 34,85 | 34,20 | 34,24 | 34,24 | 230.333 |
| 02 gen 2024 | 34,40 | 35,05 | 34,39 | 34,63 | 34,63 | 197.549 |
| 29 dic 2023 | 34,51 | 34,84 | 34,35 | 34,59 | 34,59 | 113.958 |
| 28 dic 2023 | 34,54 | 34,85 | 34,51 | 34,59 | 34,59 | 135.658 |
| 27 dic 2023 | 33,61 | 34,95 | 34,51 | 34,63 | 34,63 | 376.156 |
| 22 dic 2023 | 34,58 | 34,89 | 34,55 | 34,54 | 34,54 | 791.267 |
| 21 dic 2023 | 34,20 | 34,76 | 34,42 | 34,71 | 34,71 | 539.564 |
| 20 dic 2023 | 34,85 | 35,06 | 34,59 | 34,67 | 34,67 | 231.289 |
| 19 dic 2023 | 34,23 | 34,96 | 34,37 | 34,76 | 34,76 | 363.974 |
| 18 dic 2023 | 33,80 | 34,86 | 34,22 | 34,47 | 34,47 | 604.020 |
| 15 dic 2023 | 34,87 | 35,13 | 34,64 | 34,81 | 34,81 | 452.547 |
| 14 dic 2023 | 34,58 | 35,34 | 34,40 | 35,06 | 35,06 | 947.455 |
| 13 dic 2023 | 34,53 | 35,48 | 34,61 | 34,67 | 34,67 | 710.915 |
| 12 dic 2023 | 35,00 | 35,46 | 34,91 | 35,30 | 35,30 | 450.323 |
| 11 dic 2023 | 34,51 | 35,38 | 34,65 | 35,15 | 35,15 | 594.831 |
| *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.