Italia markets open in 7 hours 8 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.080,75 -707,63 (-1,20%) CMC Crypto 200
1.294,92 -70,21 (-5,14%)
ACS, Actividades de Construcción y Servicios, S.A. (0HAC.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:24PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 38,42 | 38,84 | 38,26 | 38,55 | 38,55 | 4.915 |
| 03 mag 2024 | 37,96 | 38,08 | 37,66 | 37,95 | 37,95 | 1.258 |
| 02 mag 2024 | 37,51 | 37,88 | 37,50 | 37,67 | 37,67 | 38.299 |
| 01 mag 2024 | 37,59 | 37,59 | 37,59 | 37,79 | 37,79 | 19.164 |
| 30 apr 2024 | 37,70 | 37,98 | 37,56 | 37,79 | 37,79 | 74.770 |
| 29 apr 2024 | 37,51 | 38,14 | 37,76 | 37,93 | 37,93 | 1.214.889 |
| 26 apr 2024 | 38,00 | 38,04 | 37,72 | 37,97 | 37,97 | 377.135 |
| 25 apr 2024 | 38,51 | 38,50 | 37,44 | 37,58 | 37,58 | 80.788 |
| 24 apr 2024 | 38,84 | 38,70 | 38,26 | 38,61 | 38,61 | 104.758 |
| 23 apr 2024 | 38,72 | 38,86 | 38,48 | 38,59 | 38,59 | 68.716 |
| 22 apr 2024 | 38,54 | 38,68 | 38,26 | 38,53 | 38,53 | 57.080 |
| 19 apr 2024 | 37,86 | 38,44 | 37,72 | 38,14 | 38,14 | 23.568 |
| 18 apr 2024 | 38,60 | 39,08 | 38,28 | 38,40 | 38,40 | 52.996 |
| 17 apr 2024 | 38,08 | 39,00 | 37,68 | 38,71 | 38,71 | 26.590 |
| 16 apr 2024 | 37,40 | 38,20 | 37,12 | 38,07 | 38,07 | 33.145 |
| 15 apr 2024 | 37,72 | 38,36 | 37,55 | 37,59 | 37,59 | 43.334 |
| 12 apr 2024 | 37,88 | 38,34 | 37,64 | 37,78 | 37,78 | 31.694 |
| 11 apr 2024 | 37,90 | 37,78 | 37,28 | 37,70 | 37,70 | 351.107 |
| 10 apr 2024 | 37,46 | 38,08 | 37,48 | 37,45 | 37,45 | 76.396 |
| 09 apr 2024 | 37,48 | 38,06 | 37,30 | 37,74 | 37,74 | 77.153 |
| 08 apr 2024 | 37,70 | 38,06 | 37,66 | 37,92 | 37,92 | 67.744 |
| 05 apr 2024 | 38,16 | 38,12 | 37,62 | 37,71 | 37,71 | 136.474 |
| 04 apr 2024 | 38,72 | 39,00 | 38,18 | 38,21 | 38,21 | 67.174 |
| 03 apr 2024 | 38,30 | 38,73 | 38,08 | 38,51 | 38,51 | 45.928 |
| 02 apr 2024 | 38,00 | 39,04 | 38,46 | 38,47 | 38,47 | 31.611 |
| 28 mar 2024 | 38,85 | 39,05 | 38,24 | 38,81 | 38,81 | 242.989 |
| 27 mar 2024 | 40,30 | 40,43 | 39,99 | 40,12 | 40,12 | 430.803 |
| 26 mar 2024 | 40,07 | 40,31 | 39,98 | 40,15 | 40,15 | 58.902 |
| 25 mar 2024 | 40,27 | 40,68 | 40,06 | 40,42 | 40,42 | 86.691 |
| 22 mar 2024 | 40,55 | 40,69 | 40,40 | 40,67 | 40,67 | 70.867 |
| 21 mar 2024 | 40,37 | 40,64 | 40,15 | 40,53 | 40,53 | 34.375 |
| 20 mar 2024 | 39,70 | 40,43 | 39,61 | 40,28 | 40,28 | 5.221 |
| 19 mar 2024 | 39,90 | 39,78 | 38,95 | 39,44 | 39,44 | 154.249 |
| 18 mar 2024 | 40,00 | 40,22 | 39,83 | 40,17 | 40,17 | 82.364 |
| 15 mar 2024 | 39,82 | 40,60 | 39,45 | 39,71 | 39,71 | 1.347.861 |
| 14 mar 2024 | 39,92 | 40,64 | 39,87 | 40,18 | 40,18 | 293.322 |
| 13 mar 2024 | 39,04 | 39,99 | 38,98 | 39,83 | 39,83 | 370.655 |
| 12 mar 2024 | 38,39 | 39,12 | 38,71 | 38,96 | 38,96 | 120.937 |
| 11 mar 2024 | 38,35 | 39,17 | 38,64 | 39,03 | 39,03 | 154.791 |
| 08 mar 2024 | 39,00 | 39,35 | 38,74 | 39,19 | 39,19 | 8.509 |
| 07 mar 2024 | 37,93 | 39,43 | 38,50 | 39,19 | 39,19 | 629.876 |
| 06 mar 2024 | 37,85 | 38,60 | 37,70 | 38,43 | 38,43 | 100.146 |
| 05 mar 2024 | 37,58 | 38,20 | 37,50 | 37,91 | 37,91 | 380.506 |
| 04 mar 2024 | 37,00 | 37,97 | 37,00 | 37,66 | 37,66 | 304.793 |
| 01 mar 2024 | 36,86 | 37,29 | 35,30 | 36,92 | 36,92 | 667.248 |
| 29 feb 2024 | 37,24 | 38,16 | 37,17 | 38,01 | 38,01 | 224.883 |
| 28 feb 2024 | 37,35 | 37,78 | 37,30 | 37,69 | 37,69 | 85.220 |
| 27 feb 2024 | 37,27 | 37,62 | 36,82 | 37,53 | 37,53 | 42.837 |
| 26 feb 2024 | 36,85 | 37,16 | 36,83 | 37,04 | 37,04 | 377.166 |
| 23 feb 2024 | 37,50 | 37,36 | 36,95 | 37,22 | 37,22 | 34.240 |
| 22 feb 2024 | 36,60 | 37,46 | 36,89 | 37,14 | 37,14 | 129.373 |
| 21 feb 2024 | 36,60 | 36,78 | 36,47 | 36,60 | 36,60 | 68.901 |
| 20 feb 2024 | 36,07 | 37,13 | 36,38 | 36,80 | 36,80 | 159.705 |
| 19 feb 2024 | 36,07 | 36,64 | 35,51 | 36,56 | 36,56 | 309.105 |
| 16 feb 2024 | 37,19 | 37,16 | 36,24 | 36,28 | 36,28 | 61.192 |
| 15 feb 2024 | 36,70 | 37,22 | 36,82 | 37,08 | 37,08 | 109.565 |
| 14 feb 2024 | 36,16 | 36,67 | 36,25 | 36,31 | 36,31 | 71.139 |
| 13 feb 2024 | 35,87 | 36,57 | 36,12 | 36,65 | 36,65 | 74.927 |
| 12 feb 2024 | 35,51 | 36,22 | 35,85 | 36,03 | 36,03 | 135.145 |
| 09 feb 2024 | 35,94 | 36,18 | 35,51 | 35,65 | 35,65 | 184.085 |
| 08 feb 2024 | 36,00 | 36,24 | 35,81 | 35,85 | 35,85 | 50.568 |
| 07 feb 2024 | 36,30 | 36,62 | 36,05 | 36,26 | 36,26 | 80.457 |
| 06 feb 2024 | 36,49 | 36,94 | 36,49 | 36,94 | 36,94 | 155.209 |
| 05 feb 2024 | 36,90 | 37,12 | 36,45 | 36,76 | 36,76 | 58.727 |
| 02 feb 2024 | 37,10 | 36,96 | 36,65 | 36,81 | 36,81 | 102.918 |
| 01 feb 2024 | 36,50 | 37,10 | 36,00 | 36,47 | 36,47 | 229.732 |
| 31 gen 2024 | 36,95 | 36,79 | 36,20 | 36,72 | 36,72 | 201.837 |
| 30 gen 2024 | 36,10 | 36,35 | 35,79 | 36,04 | 36,04 | 140.657 |
| 29 gen 2024 | 39,35 | 41,00 | 35,58 | 35,67 | 35,67 | 717.692 |
| 26 gen 2024 | 39,00 | 39,65 | 39,35 | 39,38 | 39,38 | 45.605 |
| 25 gen 2024 | 39,07 | 39,68 | 39,33 | 39,35 | 39,35 | 43.853 |
| 24 gen 2024 | 39,20 | 39,74 | 39,40 | 39,45 | 39,45 | 46.564 |
| 23 gen 2024 | 39,76 | 40,05 | 39,19 | 39,34 | 39,34 | 210.089 |
| 22 gen 2024 | 39,50 | 39,80 | 39,46 | 39,60 | 39,60 | 83.521 |
| 19 gen 2024 | 39,70 | 39,57 | 39,23 | 39,29 | 39,29 | 238.706 |
| 19 gen 2024 | 0.457 Dividendo | |||||
| 19 gen 2024 | 87:86 Frazionamento azionario | |||||
| 18 gen 2024 | 39,14 | 39,28 | 38,88 | 39,09 | 38,63 | 103.121 |
| 17 gen 2024 | 38,76 | 39,24 | 38,77 | 38,93 | 38,47 | 180.554 |
| 16 gen 2024 | 39,68 | 39,64 | 39,04 | 39,11 | 38,65 | 28.729 |
| 15 gen 2024 | 39,66 | 39,89 | 39,60 | 39,85 | 39,39 | 316.865 |
| 12 gen 2024 | 39,30 | 39,81 | 39,32 | 39,45 | 38,99 | 37.182 |
| 11 gen 2024 | 38,55 | 39,39 | 39,02 | 39,00 | 38,55 | 24.226 |
| 10 gen 2024 | 38,35 | 39,11 | 38,78 | 39,06 | 38,60 | 866.903 |
| 09 gen 2024 | 39,21 | 39,51 | 38,80 | 38,90 | 38,44 | 64.627 |
| 08 gen 2024 | 38,90 | 39,54 | 38,95 | 39,57 | 39,11 | 236.303 |
| 05 gen 2024 | 38,90 | 39,37 | 38,96 | 39,14 | 38,68 | 17.710 |
| 04 gen 2024 | 38,37 | 39,49 | 38,85 | 39,10 | 38,64 | 46.212 |
| 03 gen 2024 | 39,47 | 39,87 | 38,77 | 38,83 | 38,38 | 59.229 |
| 02 gen 2024 | 39,44 | 40,40 | 39,78 | 40,11 | 39,64 | 514.047 |
| 29 dic 2023 | 39,54 | 40,14 | 39,49 | 39,78 | 39,31 | 11.410 |
| 28 dic 2023 | 39,05 | 39,78 | 39,48 | 39,57 | 39,11 | 26.815 |
| 27 dic 2023 | 39,21 | 39,70 | 39,12 | 39,61 | 39,15 | 85.124 |
| 22 dic 2023 | 39,14 | 39,49 | 38,75 | 39,43 | 38,97 | 16.608 |
| 21 dic 2023 | 38,60 | 39,32 | 38,85 | 38,97 | 38,51 | 14.269 |
| 20 dic 2023 | 38,99 | 39,24 | 38,75 | 39,03 | 38,57 | 110.044 |
| 19 dic 2023 | 39,05 | 38,99 | 38,64 | 38,94 | 38,49 | 198.868 |
| 18 dic 2023 | 38,55 | 39,09 | 38,62 | 38,96 | 38,50 | 120.768 |
| 15 dic 2023 | 39,13 | 39,34 | 38,54 | 39,30 | 38,84 | 1.515.182 |
| 14 dic 2023 | 38,95 | 39,31 | 38,73 | 38,90 | 38,44 | 221.938 |
| *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.