Italia markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,10-0,06 (-1,16%)
Alla chiusura: 04:59PM BST
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 20225,095,125,045,105,1057.952
17 ago 20225,125,155,085,165,16234.007
16 ago 20225,025,145,085,115,11140.416
15 ago 20225,125,115,025,055,05730.302
12 ago 20225,025,115,045,075,07234.202
11 ago 20225,175,125,015,095,09562.007
10 ago 20225,035,125,045,125,1263.888
09 ago 20225,145,175,075,175,17559.861
08 ago 20225,085,135,035,115,11177.165
05 ago 20224,865,094,895,025,02436.748
04 ago 20225,005,024,954,984,98464.191
03 ago 20224,984,984,894,984,98423.906
02 ago 20224,884,994,884,974,971.250.437
01 ago 20224,754,974,794,974,971.511.123
29 lug 20224,864,884,764,784,78821.927
28 lug 20224,994,994,764,814,81322.046
27 lug 20224,935,004,864,894,891.134.227
26 lug 20224,994,954,914,944,94687.635
25 lug 20224,965,014,854,974,97517.213
22 lug 20224,955,184,844,874,87483.774
21 lug 20225,055,204,905,175,171.602.067
20 lug 20225,055,044,744,834,83484.201
19 lug 20224,705,024,725,035,03308.081
18 lug 20224,774,864,744,784,78832.690
15 lug 20224,704,804,694,724,72583.941
14 lug 20224,844,854,644,654,65568.366
13 lug 20224,844,884,754,804,80387.171
12 lug 20225,065,064,544,814,812.037.735
11 lug 20225,105,145,045,055,05122.641
08 lug 20225,285,285,065,115,111.043.671
07 lug 20225,275,315,095,265,264.275.783
06 lug 20225,535,535,045,095,091.205.677
05 lug 20225,905,875,495,585,581.882.031
04 lug 20225,895,865,715,755,75404.244
01 lug 20225,856,085,885,955,95321.050
30 giu 20225,896,015,906,006,00712.166
29 giu 20226,006,025,896,026,021.073.325
28 giu 20225,886,005,885,975,97577.577
27 giu 20225,935,925,755,795,79333.904
27 giu 20220.074121 Dividendo
24 giu 20225,905,935,655,925,85175.973
23 giu 20225,856,115,775,835,76381.134
22 giu 20226,036,125,856,136,052.066.166
21 giu 20226,026,256,026,106,02490.586
20 giu 20225,736,035,786,035,95482.640
17 giu 20225,555,865,515,785,70505.305
16 giu 20225,605,565,425,515,44838.039
15 giu 20225,545,645,515,575,501.434.953
14 giu 20225,475,515,395,465,3951.082
13 giu 20225,505,585,345,445,37353.358
10 giu 20226,016,035,606,015,93606.366
09 giu 20226,006,196,016,126,04174.672
08 giu 20225,966,045,975,995,91191.709
07 giu 20225,965,995,925,965,891.559.960
06 giu 20225,835,975,855,945,871.494.438
01 giu 20226,006,005,915,995,9151.256
31 mag 20225,965,985,895,945,86392.717
30 mag 20225,966,055,936,035,95202.303
27 mag 20225,936,075,976,065,98644.071
26 mag 20225,975,995,935,975,89145.377
25 mag 20225,855,975,855,905,821.332.640
24 mag 20225,605,845,705,765,68235.687
23 mag 20225,505,755,635,735,661.453.713
20 mag 20225,615,685,565,665,59257.113
19 mag 20225,455,605,495,545,47161.773
18 mag 20225,425,645,505,625,55138.905
17 mag 20225,375,535,375,465,39329.775
16 mag 20225,365,375,265,285,22166.907
13 mag 20225,185,365,285,305,2369.470
12 mag 20225,315,345,215,285,21103.820
11 mag 20225,185,435,145,365,29495.504
10 mag 20225,165,355,195,315,24236.263
09 mag 20225,255,255,155,155,0949.751
06 mag 20225,315,315,155,185,121.931.894
05 mag 20225,575,505,305,385,31519.597
04 mag 20225,685,665,375,395,321.049.396
03 mag 20225,615,665,585,615,541.415.138
29 apr 20225,555,645,475,585,51491.745
28 apr 20225,545,695,475,465,39986.197
27 apr 20225,555,535,415,475,40127.848
26 apr 20225,675,675,435,535,46685.643
25 apr 20225,625,655,465,605,53433.030
22 apr 20225,625,775,555,585,51289.828
21 apr 20225,425,685,415,635,561.049.759
20 apr 20225,225,455,315,355,281.006.562
19 apr 20225,235,325,235,225,16137.203
14 apr 20225,265,315,225,255,18299.240
13 apr 20225,255,255,175,215,15337.718
12 apr 20225,305,245,125,215,141.025.296
11 apr 20225,345,465,315,405,33343.571
08 apr 20225,295,475,305,475,40433.755
07 apr 20225,215,355,125,325,253.739.945
06 apr 20225,325,405,095,165,092.693.498
05 apr 20225,435,395,325,365,29711.032
04 apr 20225,345,415,335,365,301.213.893
01 apr 20225,425,455,375,405,33340.624
31 mar 20225,355,505,325,395,32325.590
30 mar 20225,355,475,385,415,34771.328
29 mar 20225,255,455,225,435,361.540.252
28 mar 20225,125,245,105,155,09242.617
*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...