Italia markets close in 2 hours 41 minutes
FTSE MIB
34.230,42 +290,67 (+0,86%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,18 +0,61 (+0,73%) Bitcoin EUR
60.053,70 +597,17 (+1,00%)
Fomento de Construcciones y Contratas, S.A. (0HAA.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:23PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | 6 |
| 25 apr 2024 | 12,64 | 12,70 | 12,64 | 12,67 | 12,67 | 419 |
| 24 apr 2024 | 12,78 | 12,78 | 12,44 | 12,67 | 12,67 | 104 |
| 23 apr 2024 | 12,56 | 12,74 | 12,64 | 12,73 | 12,73 | 627 |
| 22 apr 2024 | 12,40 | 12,56 | 12,44 | 12,51 | 12,51 | 1.391 |
| 19 apr 2024 | 12,44 | 12,52 | 12,46 | 12,50 | 12,50 | 1.527 |
| 18 apr 2024 | 12,24 | 12,56 | 12,51 | 12,43 | 12,43 | 2.947 |
| 17 apr 2024 | 12,44 | 12,44 | 12,44 | 12,32 | 12,32 | 211 |
| 16 apr 2024 | 12,60 | 12,60 | 12,38 | 12,35 | 12,35 | 334 |
| 15 apr 2024 | 12,40 | 12,50 | 12,40 | 12,51 | 12,51 | 473 |
| 12 apr 2024 | 12,51 | 12,60 | 12,60 | 12,67 | 12,67 | 209 |
| 11 apr 2024 | 12,40 | 12,42 | 12,42 | 12,47 | 12,47 | 261 |
| 10 apr 2024 | 12,40 | 12,42 | 12,42 | 12,44 | 12,44 | 582 |
| 09 apr 2024 | 12,66 | 12,46 | 12,40 | 12,47 | 12,47 | 25 |
| 08 apr 2024 | 12,59 | 12,78 | 12,46 | 12,45 | 12,45 | 196 |
| 05 apr 2024 | 12,52 | 12,50 | 12,42 | 12,47 | 12,47 | 236 |
| 04 apr 2024 | 12,38 | 12,50 | 12,50 | 12,59 | 12,59 | 66 |
| 03 apr 2024 | 12,42 | 12,54 | 12,38 | 12,38 | 12,38 | 648 |
| 02 apr 2024 | 12,20 | 12,62 | 12,44 | 12,50 | 12,50 | 903 |
| 28 mar 2024 | 12,60 | 12,76 | 12,60 | 12,66 | 12,66 | 472 |
| 27 mar 2024 | 12,06 | 12,60 | 12,32 | 12,51 | 12,51 | 583 |
| 26 mar 2024 | 12,12 | 12,26 | 12,10 | 12,24 | 12,24 | 351 |
| 25 mar 2024 | 12,10 | 12,18 | 12,12 | 12,24 | 12,24 | 843 |
| 22 mar 2024 | 12,10 | 12,28 | 12,20 | 12,24 | 12,24 | 366 |
| 21 mar 2024 | 12,18 | 12,35 | 12,20 | 12,40 | 12,40 | 479 |
| 20 mar 2024 | 12,40 | 12,48 | 12,20 | 12,28 | 12,28 | 306 |
| 19 mar 2024 | 12,24 | 12,40 | 12,32 | 12,34 | 12,34 | 125 |
| 18 mar 2024 | 12,80 | 12,62 | 12,22 | 12,38 | 12,38 | 98 |
| 15 mar 2024 | 12,20 | 12,66 | 12,22 | 12,75 | 12,75 | 4.009 |
| 14 mar 2024 | 12,51 | 12,58 | 12,30 | 12,43 | 12,43 | 6.920 |
| 13 mar 2024 | 12,20 | 12,60 | 12,20 | 12,41 | 12,41 | 1.004 |
| 12 mar 2024 | 12,34 | 12,50 | 12,20 | 12,24 | 12,24 | 74 |
| 11 mar 2024 | 12,14 | 12,48 | 12,20 | 12,29 | 12,29 | 208 |
| 08 mar 2024 | 12,74 | 12,44 | 12,22 | 12,26 | 12,26 | 274 |
| 07 mar 2024 | 12,80 | 12,70 | 12,36 | 12,63 | 12,63 | 239 |
| 06 mar 2024 | 13,20 | 13,20 | 12,34 | 12,56 | 12,56 | 117 |
| 05 mar 2024 | 12,98 | 12,96 | 12,76 | 12,80 | 12,80 | 427 |
| 04 mar 2024 | 12,92 | 13,00 | 12,70 | 12,75 | 12,75 | 339 |
| 01 mar 2024 | 13,24 | 13,40 | 12,82 | 12,82 | 12,82 | 551 |
| 29 feb 2024 | 13,36 | 13,28 | 13,16 | 13,14 | 13,14 | 627 |
| 28 feb 2024 | 12,92 | 13,12 | 13,00 | 13,09 | 13,09 | 1.320 |
| 27 feb 2024 | 12,52 | 12,92 | 12,72 | 12,88 | 12,88 | 570 |
| 26 feb 2024 | 12,66 | 12,84 | 12,58 | 12,73 | 12,73 | 3.009 |
| 23 feb 2024 | 12,66 | 12,68 | 12,48 | 12,57 | 12,57 | 268 |
| 22 feb 2024 | 12,46 | 12,74 | 12,60 | 12,65 | 12,65 | 1.272 |
| 21 feb 2024 | 12,62 | 12,66 | 12,40 | 12,48 | 12,48 | 2.734 |
| 20 feb 2024 | 12,64 | 12,82 | 12,56 | 12,65 | 12,65 | 2.528 |
| 19 feb 2024 | 12,00 | 12,68 | 12,18 | 12,67 | 12,67 | 6.334 |
| 16 feb 2024 | 12,14 | 12,28 | 12,00 | 12,16 | 12,16 | 909 |
| 15 feb 2024 | 12,20 | 12,20 | 12,04 | 12,12 | 12,12 | 294 |
| 14 feb 2024 | 11,98 | 12,30 | 12,04 | 12,24 | 12,24 | 415 |
| 13 feb 2024 | 11,76 | 12,38 | 12,02 | 11,97 | 11,97 | 591 |
| 12 feb 2024 | 11,90 | 12,48 | 12,00 | 12,17 | 12,17 | 853 |
| 09 feb 2024 | 12,20 | 12,11 | 11,96 | 11,97 | 11,97 | 587 |
| 08 feb 2024 | 12,20 | 12,22 | 11,88 | 12,12 | 12,12 | 1.146 |
| 07 feb 2024 | 12,00 | 12,16 | 11,70 | 11,95 | 11,95 | 2.083 |
| 06 feb 2024 | 12,06 | 12,18 | 12,06 | 12,16 | 12,16 | 1.527 |
| 05 feb 2024 | 12,56 | 12,58 | 12,22 | 12,41 | 12,41 | 745 |
| 02 feb 2024 | 12,44 | 12,50 | 12,34 | 12,45 | 12,45 | 837 |
| 01 feb 2024 | 12,84 | 12,98 | 12,42 | 12,53 | 12,53 | 310 |
| 31 gen 2024 | 12,52 | 12,85 | 12,72 | 12,73 | 12,73 | 620 |
| 30 gen 2024 | 13,51 | 13,50 | 12,62 | 12,75 | 12,75 | 1.572 |
| 29 gen 2024 | 13,29 | 13,26 | 12,88 | 12,94 | 12,94 | 1.939 |
| 26 gen 2024 | 14,00 | 14,00 | 13,41 | 13,37 | 13,37 | 1.296 |
| 25 gen 2024 | 13,10 | 14,00 | 13,60 | 13,60 | 13,60 | 1.996 |
| 24 gen 2024 | 13,24 | 13,44 | 13,24 | 13,21 | 13,21 | 1.790 |
| 23 gen 2024 | 13,32 | 13,52 | 13,24 | 13,25 | 13,25 | 1.281 |
| 22 gen 2024 | 13,51 | 13,68 | 13,42 | 13,57 | 13,57 | 1.567 |
| 19 gen 2024 | 13,51 | 13,72 | 13,52 | 13,62 | 13,62 | 1.673 |
| 18 gen 2024 | 13,68 | 13,76 | 13,58 | 13,66 | 13,66 | 928 |
| 17 gen 2024 | 13,66 | 14,06 | 13,52 | 13,71 | 13,71 | 955 |
| 16 gen 2024 | 14,30 | 14,18 | 13,90 | 14,08 | 14,08 | 3.154 |
| 15 gen 2024 | 13,98 | 14,10 | 13,86 | 14,04 | 14,04 | 2.555 |
| 12 gen 2024 | 13,80 | 14,34 | 14,06 | 14,15 | 14,15 | 1.161 |
| 11 gen 2024 | 14,26 | 14,58 | 14,12 | 14,27 | 14,27 | 1.915 |
| 10 gen 2024 | 14,60 | 14,54 | 14,38 | 14,37 | 14,37 | 11.990 |
| 09 gen 2024 | 14,66 | 14,72 | 14,58 | 14,63 | 14,63 | 17.013 |
| 08 gen 2024 | 14,70 | 14,80 | 14,66 | 14,67 | 14,67 | 1.774 |
| 05 gen 2024 | 15,00 | 14,98 | 14,66 | 14,81 | 14,81 | 2.622 |
| 04 gen 2024 | 14,70 | 14,94 | 14,44 | 14,94 | 14,94 | 3.859 |
| 03 gen 2024 | 14,60 | 14,70 | 14,34 | 14,57 | 14,57 | 6.591 |
| 02 gen 2024 | 13,90 | 14,98 | 13,62 | 14,64 | 14,64 | 1.380 |
| 29 dic 2023 | 14,26 | 14,66 | 14,32 | 14,56 | 14,56 | 3.514 |
| 28 dic 2023 | 14,40 | 14,88 | 14,32 | 14,45 | 14,45 | 1.783 |
| 27 dic 2023 | 14,72 | 15,00 | 14,44 | 14,50 | 14,50 | 4.346 |
| 22 dic 2023 | 15,24 | 15,40 | 15,00 | 15,36 | 15,36 | 629 |
| 21 dic 2023 | 15,00 | 15,40 | 15,20 | 15,23 | 15,23 | 5.508 |
| 20 dic 2023 | 15,46 | 15,38 | 15,12 | 15,28 | 15,28 | 3.029 |
| 19 dic 2023 | 14,90 | 15,48 | 15,02 | 15,17 | 15,17 | 22.177 |
| 18 dic 2023 | 14,60 | 15,02 | 14,24 | 14,91 | 14,91 | 11.323 |
| 15 dic 2023 | 14,46 | 15,08 | 14,54 | 15,02 | 15,02 | 14.346 |
| 14 dic 2023 | 14,40 | 14,56 | 14,38 | 14,42 | 14,42 | 4.956 |
| 13 dic 2023 | 13,92 | 14,40 | 14,16 | 14,23 | 14,23 | 4.223 |
| 12 dic 2023 | 13,90 | 14,26 | 13,92 | 14,11 | 14,11 | 4.529 |
| 11 dic 2023 | 14,00 | 14,43 | 13,62 | 13,91 | 13,91 | 14.170 |
| 08 dic 2023 | 13,38 | 14,62 | 13,04 | 14,37 | 14,37 | 15.000 |
| 07 dic 2023 | 12,62 | 13,32 | 12,82 | 13,25 | 13,25 | 6.100 |
| 06 dic 2023 | 12,20 | 12,92 | 12,08 | 12,94 | 12,94 | 22.697 |
| 05 dic 2023 | 12,24 | 12,32 | 12,22 | 12,28 | 12,28 | 5.627 |
| 04 dic 2023 | 12,10 | 12,44 | 12,26 | 12,30 | 12,30 | 123.983 |
| *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.