Italia markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,79-0,14 (-2,31%)
Alla chiusura: 06:04PM GMT
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20225,875,875,805,795,799.061.478
08 dic 20226,025,985,855,935,93498.328
07 dic 20226,106,025,916,026,02343.661
06 dic 20226,056,085,945,945,94450.240
05 dic 20226,176,196,106,146,14507.057
02 dic 20226,156,196,036,186,18869.762
01 dic 20226,366,346,096,136,13504.245
30 nov 20226,396,396,266,316,312.569.241
29 nov 20226,266,376,266,266,26376.329
28 nov 20226,156,336,246,276,27274.776
25 nov 20226,376,346,276,336,33546.543
24 nov 20226,386,456,306,316,31778.440
23 nov 20226,226,496,306,416,41537.759
22 nov 20226,166,336,216,226,22197.273
21 nov 20226,016,186,066,186,18422.887
18 nov 20225,806,055,825,945,94299.637
17 nov 20225,765,795,715,775,77829.880
16 nov 20225,555,755,675,705,70506.524
15 nov 20225,555,685,585,625,62710.854
14 nov 20225,575,615,545,565,56232.059
11 nov 20225,635,655,485,625,62590.686
10 nov 20225,825,815,665,675,67219.540
09 nov 20225,775,855,765,805,80218.120
08 nov 20225,935,905,775,885,88229.063
07 nov 20225,905,895,765,815,811.993.524
04 nov 20226,186,115,785,875,871.059.511
03 nov 20226,076,106,016,106,10185.343
02 nov 20226,176,176,086,176,17490.298
01 nov 20226,186,196,126,166,16194.703
31 ott 20226,056,166,066,116,11277.129
28 ott 20226,066,135,965,965,961.296.176
27 ott 20226,226,206,096,066,06710.790
26 ott 20226,206,226,146,186,18494.422
25 ott 20226,216,256,146,236,23757.244
24 ott 20226,086,276,176,256,25375.267
21 ott 20226,106,196,036,146,141.124.072
20 ott 20226,256,356,106,306,301.468.998
19 ott 20225,926,065,935,975,97457.713
18 ott 20226,006,065,985,975,97149.127
17 ott 20225,855,995,905,915,91364.365
14 ott 20225,915,965,835,825,8295.805
13 ott 20225,685,855,705,855,851.950.698
12 ott 20225,735,745,655,755,75736.012
11 ott 20225,725,775,665,685,68316.924
10 ott 20225,755,815,725,755,75511.720
07 ott 20225,735,935,775,855,852.426.275
06 ott 20225,995,905,695,745,743.998.297
05 ott 20226,046,075,865,945,94128.070
04 ott 20225,806,065,886,056,05434.872
03 ott 20225,685,865,655,835,83432.181
30 set 20225,745,825,715,785,78209.039
29 set 20225,735,775,675,725,72270.021
28 set 20225,705,755,625,695,691.083.860
27 set 20225,995,925,715,825,82718.470
26 set 20226,005,975,835,985,98702.153
26 set 20220.064534 Dividendo
23 set 20226,106,085,845,895,822.024.328
22 set 20225,946,115,846,096,035.921.542
21 set 20225,855,935,835,895,82434.107
20 set 20226,036,045,905,915,85960.096
16 set 20225,905,945,855,935,863.201.832
15 set 20225,826,115,895,985,92297.597
14 set 20225,715,805,675,765,70321.856
13 set 20225,775,855,595,705,64886.580
12 set 20225,755,775,685,675,61155.115
09 set 20225,375,705,465,585,52244.418
08 set 20225,105,415,105,325,26222.577
07 set 20225,105,104,934,984,92325.657
06 set 20225,065,094,945,085,03308.411
05 set 20224,905,014,904,924,8749.818
02 set 20224,945,064,945,065,012.334.200
01 set 20225,005,054,934,964,9162.993
31 ago 20224,955,155,035,085,02152.432
30 ago 20224,845,164,875,125,07384.839
26 ago 20224,844,934,824,874,82553.487
25 ago 20224,954,944,834,924,87855.517
24 ago 20224,854,904,824,904,84151.053
23 ago 20224,854,954,874,894,83138.534
22 ago 20225,054,974,874,864,81337.430
19 ago 20225,035,054,935,014,951.343.450
18 ago 20225,065,125,045,105,05459.336
17 ago 20225,125,155,085,165,10234.007
16 ago 20225,025,145,085,115,05140.416
15 ago 20225,125,115,025,054,99730.302
12 ago 20225,025,115,045,075,02234.202
11 ago 20225,175,125,015,095,03562.007
10 ago 20225,035,125,045,125,0663.888
09 ago 20225,145,175,075,175,11559.861
08 ago 20225,085,135,035,115,06177.165
05 ago 20224,865,094,895,024,97436.748
04 ago 20225,005,024,954,984,92464.191
03 ago 20224,984,984,894,984,92423.906
02 ago 20224,884,994,884,974,921.250.437
01 ago 20224,754,974,794,974,921.511.123
29 lug 20224,864,884,764,784,72821.927
28 lug 20224,994,994,764,814,76322.046
27 lug 20224,935,004,864,894,841.134.227
26 lug 20224,994,954,914,944,89687.635
25 lug 20224,965,014,854,974,92517.213
22 lug 20224,955,184,844,874,82483.774
*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...