Italia markets open in 4 hours 20 minutes

Bankinter, S.A. (0H7O.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,30-0,12 (-1,92%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20236,406,386,256,306,301.060.438
05 dic 20236,466,456,316,426,42481.120
04 dic 20236,426,476,416,456,45414.018
01 dic 20236,506,496,436,466,46255.287
30 nov 20236,516,506,446,466,46436.286
29 nov 20236,476,516,446,496,49237.158
28 nov 20236,466,516,406,436,43367.906
27 nov 20236,496,516,406,486,48172.955
24 nov 20236,366,526,436,526,52171.730
23 nov 20236,426,446,406,416,41332.367
22 nov 20236,326,456,346,366,362.090.430
21 nov 20236,366,386,296,346,34196.285
20 nov 20236,156,366,216,276,27377.738
17 nov 20236,246,246,166,226,22638.603
16 nov 20236,216,306,196,276,27178.323
15 nov 20236,256,276,166,266,26294.192
14 nov 20236,286,316,236,286,28539.241
13 nov 20236,106,276,086,266,26715.432
10 nov 20236,086,156,056,086,08307.480
09 nov 20236,126,126,056,106,10866.109
08 nov 20236,016,125,986,116,111.027.331
07 nov 20236,046,095,956,056,05130.579
06 nov 20236,006,086,016,046,04236.462
03 nov 20235,996,056,016,066,06363.616
02 nov 20235,956,075,935,945,942.214.757
01 nov 20235,986,005,926,006,00729.478
31 ott 20235,966,075,935,985,98664.617
30 ott 20235,936,135,915,975,975.043.421
27 ott 20236,076,145,935,975,97691.672
26 ott 20236,066,065,946,016,01271.969
25 ott 20236,016,045,955,975,97830.593
24 ott 20236,106,206,006,026,02933.432
23 ott 20236,276,306,176,256,251.033.534
20 ott 20236,286,336,226,306,303.757.962
19 ott 20236,086,356,036,046,041.556.922
18 ott 20236,016,066,026,046,04298.710
17 ott 20236,016,086,016,036,03481.345
16 ott 20235,986,055,955,995,99480.256
13 ott 20236,006,075,945,955,95227.186
12 ott 20236,086,096,006,076,07573.699
11 ott 20236,056,086,036,046,04445.316
10 ott 20235,906,045,955,995,99520.542
09 ott 20235,946,005,845,855,85385.644
06 ott 20235,986,096,026,056,05704.602
05 ott 20235,976,065,946,036,03197.849
04 ott 20235,996,075,965,995,99297.580
03 ott 20235,946,075,945,995,99466.319
02 ott 20236,086,095,946,066,06536.805
29 set 20235,926,066,006,036,03392.026
28 set 20235,916,055,955,995,99315.907
27 set 20236,016,065,966,036,031.386.776
26 set 20235,926,075,916,076,07471.024
25 set 20236,005,985,885,915,91608.617
25 set 20230.128083 Dividendo
22 set 20236,076,076,006,065,93341.779
21 set 20236,026,105,986,015,88474.331
20 set 20235,926,025,925,915,79639.183
19 set 20235,875,925,795,905,78298.568
18 set 20235,965,855,785,825,70145.361
15 set 20235,975,985,835,845,72194.546
14 set 20235,905,985,805,925,801.425.682
13 set 20235,915,965,855,945,81527.148
12 set 20235,905,945,875,885,75169.384
11 set 20235,885,945,825,895,77297.405
08 set 20235,785,825,705,755,635.567.725
07 set 20235,895,845,735,775,651.164.767
06 set 20235,945,885,765,845,72264.723
05 set 20235,865,925,835,845,71292.266
04 set 20235,995,945,845,935,81366.419
01 set 20236,005,985,885,965,84483.049
31 ago 20236,166,175,906,015,881.068.910
30 ago 20236,116,166,126,136,00327.199
29 ago 20236,036,116,056,035,90394.173
25 ago 20235,986,025,955,985,85836.189
24 ago 20235,986,015,955,985,851.057.639
23 ago 20236,076,065,936,035,90164.846
22 ago 20236,056,076,016,075,94246.750
21 ago 20236,006,055,945,965,83885.767
18 ago 20235,976,015,925,995,87542.617
17 ago 20235,966,105,965,985,86611.134
16 ago 20236,046,035,975,975,84283.804
15 ago 20236,056,085,966,075,94198.439
14 ago 20236,116,166,086,095,96341.175
11 ago 20236,046,116,016,015,881.110.717
10 ago 20235,986,045,975,995,86265.319
09 ago 20236,016,055,966,025,891.106.608
08 ago 20235,956,075,895,895,77546.462
07 ago 20236,026,086,026,065,93125.160
04 ago 20235,996,055,996,005,87254.966
03 ago 20235,805,965,795,935,80403.270
02 ago 20235,815,805,735,765,64911.806
01 ago 20235,905,915,805,895,77254.751
31 lug 20235,965,945,875,925,80293.536
28 lug 20235,965,985,875,935,816.474.887
27 lug 20235,985,985,865,955,832.022.939
26 lug 20236,086,085,855,955,831.029.567
25 lug 20235,956,065,976,025,891.320.373
24 lug 20235,925,975,845,905,78779.358
21 lug 20236,066,035,935,995,86523.557
20 lug 20236,006,125,905,995,871.519.736
*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...