Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,62 -0,67 (-0,82%) Bitcoin EUR
60.177,83 -742,70 (-1,22%)
Nokia Oyj (0HAF.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:02PM BST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 3,4190 | 3,4360 | 3,4165 | 3,4205 | 3,4205 | 1.270 |
| 20 giu 2024 | 3,4175 | 3,4460 | 3,4060 | 3,4205 | 3,4205 | 10.450.420 |
| 19 giu 2024 | 3,4545 | 3,4560 | 3,4230 | 3,4557 | 3,4557 | 1.930.371 |
| 18 giu 2024 | 3,4527 | 3,4665 | 3,4125 | 3,4535 | 3,4535 | 680.899 |
| 17 giu 2024 | 3,4045 | 3,4180 | 3,3875 | 3,3995 | 3,3995 | 4.661.065 |
| 14 giu 2024 | 3,4748 | 3,5600 | 3,3640 | 3,3932 | 3,3932 | 4.035.181 |
| 13 giu 2024 | 3,5487 | 3,5600 | 3,4730 | 3,5050 | 3,5050 | 1.497.506 |
| 12 giu 2024 | 3,5585 | 3,5710 | 3,5150 | 3,5510 | 3,5510 | 14.616.983 |
| 11 giu 2024 | 3,5942 | 3,5990 | 3,5335 | 3,5552 | 3,5552 | 1.877.758 |
| 10 giu 2024 | 3,6195 | 3,6220 | 3,5800 | 3,6163 | 3,6163 | 1.001.755 |
| 07 giu 2024 | 3,6177 | 3,6635 | 3,6070 | 3,6235 | 3,6235 | 382.261 |
| 06 giu 2024 | 3,6502 | 3,6510 | 3,5780 | 3,6383 | 3,6383 | 695.484 |
| 05 giu 2024 | 3,6277 | 3,6650 | 3,6260 | 3,6325 | 3,6325 | 7.075.063 |
| 04 giu 2024 | 3,5925 | 3,6310 | 3,5565 | 3,6025 | 3,6025 | 7.774.397 |
| 03 giu 2024 | 3,6093 | 3,7010 | 3,6000 | 3,6247 | 3,6247 | 7.223.995 |
| 31 mag 2024 | 3,5650 | 3,5910 | 3,5520 | 3,5705 | 3,5705 | 4.803.107 |
| 30 mag 2024 | 3,4883 | 3,5705 | 3,4670 | 3,5568 | 3,5568 | 913.903 |
| 29 mag 2024 | 3,5457 | 3,5500 | 3,4580 | 3,4622 | 3,4622 | 1.164.593 |
| 28 mag 2024 | 3,5698 | 3,5815 | 3,5425 | 3,5698 | 3,5698 | 11.480.684 |
| 24 mag 2024 | 3,5735 | 3,5710 | 3,5380 | 3,5738 | 3,5738 | 1.327.303 |
| 23 mag 2024 | 3,6515 | 3,6600 | 3,5770 | 3,6040 | 3,6040 | 876.649 |
| 22 mag 2024 | 3,5282 | 3,6500 | 3,5250 | 3,6405 | 3,6405 | 169.149 |
| 21 mag 2024 | 3,5273 | 3,5440 | 3,5070 | 3,5422 | 3,5422 | 862.730 |
| 20 mag 2024 | 3,5952 | 3,6030 | 3,5345 | 3,5577 | 3,5577 | 783.802 |
| 17 mag 2024 | 3,5780 | 3,6070 | 3,5720 | 3,6047 | 3,6047 | 3.591.825 |
| 16 mag 2024 | 3,5322 | 3,5950 | 3,5055 | 3,5700 | 3,5700 | 576.776 |
| 15 mag 2024 | 3,6070 | 3,6645 | 3,5265 | 3,5415 | 3,5415 | 15.147.591 |
| 14 mag 2024 | 3,5245 | 3,7675 | 3,4915 | 3,6607 | 3,6607 | 1.187.629 |
| 13 mag 2024 | 3,4818 | 3,5380 | 3,4380 | 3,5480 | 3,5480 | 193.940 |
| 10 mag 2024 | 3,4932 | 3,5300 | 3,4710 | 3,4997 | 3,4997 | 9.062.303 |
| 09 mag 2024 | 3,4695 | 3,4695 | 3,4695 | 3,4818 | 3,4818 | 26 |
| 08 mag 2024 | 3,4800 | 3,5000 | 3,4635 | 3,4818 | 3,4818 | 7.490.648 |
| 07 mag 2024 | 3,4665 | 3,4910 | 3,4360 | 3,4665 | 3,4665 | 4.525.956 |
| 03 mag 2024 | 3,4378 | 3,4665 | 3,4160 | 3,4472 | 3,4472 | 1.000.214 |
| 02 mag 2024 | 3,4520 | 3,4604 | 3,4050 | 3,4188 | 3,4188 | 5.299.661 |
| 01 mag 2024 | 3,4115 | 3,4115 | 3,4115 | 3,4167 | 3,4167 | 273.017 |
| 30 apr 2024 | 3,4283 | 3,4335 | 3,3970 | 3,4167 | 3,4167 | 38.546.520 |
| 29 apr 2024 | 3,4213 | 3,4545 | 3,3975 | 3,4177 | 3,4177 | 17.319.827 |
| 26 apr 2024 | 3,4118 | 3,4440 | 3,4050 | 3,4455 | 3,4455 | 23.486.249 |
| 25 apr 2024 | 3,4183 | 3,4470 | 3,3535 | 3,3798 | 3,3798 | 2.924.765 |
| 24 apr 2024 | 3,4392 | 3,4680 | 3,3923 | 3,4172 | 3,4172 | 1.427.698 |
| 23 apr 2024 | 3,4980 | 3,5015 | 3,3590 | 3,4035 | 3,4035 | 1.797.104 |
| 22 apr 2024 | 3,2982 | 3,4781 | 3,2910 | 3,4755 | 3,4755 | 2.906.842 |
| 22 apr 2024 | 0.04 Dividendo | |||||
| 19 apr 2024 | 3,2387 | 3,3292 | 3,1880 | 3,2973 | 3,2573 | 3.585.720 |
| 18 apr 2024 | 3,1542 | 3,2360 | 3,0410 | 3,2055 | 3,1666 | 5.039.565 |
| 17 apr 2024 | 3,1625 | 3,1975 | 3,1430 | 3,1628 | 3,1244 | 4.363.999 |
| 16 apr 2024 | 3,1760 | 3,2010 | 3,1295 | 3,1705 | 3,1320 | 1.331.868 |
| 15 apr 2024 | 3,1753 | 3,2070 | 3,1515 | 3,1800 | 3,1414 | 8.329.911 |
| 12 apr 2024 | 3,2057 | 3,2225 | 3,1640 | 3,1648 | 3,1264 | 4.955.142 |
| 11 apr 2024 | 3,1832 | 3,2430 | 3,1630 | 3,1975 | 3,1587 | 3.547.689 |
| 10 apr 2024 | 3,2452 | 3,3090 | 3,1815 | 3,2078 | 3,1688 | 4.237.429 |
| 09 apr 2024 | 3,2043 | 3,2365 | 3,1730 | 3,2373 | 3,1980 | 3.529.939 |
| 08 apr 2024 | 3,2062 | 3,2400 | 3,1840 | 3,2387 | 3,1995 | 15.677.037 |
| 05 apr 2024 | 3,2662 | 3,2760 | 3,1995 | 3,2315 | 3,1923 | 3.559.053 |
| 04 apr 2024 | 3,2820 | 3,3300 | 3,2605 | 3,3240 | 3,2837 | 4.383.926 |
| 03 apr 2024 | 3,2540 | 3,2905 | 3,2445 | 3,2665 | 3,2269 | 5.311.797 |
| 02 apr 2024 | 3,2700 | 3,3255 | 3,2443 | 3,2460 | 3,2066 | 3.479.489 |
| 28 mar 2024 | 3,3305 | 3,3330 | 3,2747 | 3,2943 | 3,2543 | 2.438.435 |
| 27 mar 2024 | 3,2685 | 3,3400 | 3,2720 | 3,3073 | 3,2671 | 3.492.811 |
| 26 mar 2024 | 3,2485 | 3,2895 | 3,1915 | 3,2860 | 3,2461 | 4.142.423 |
| 25 mar 2024 | 3,2917 | 3,3215 | 3,2423 | 3,2570 | 3,2175 | 9.061.844 |
| 22 mar 2024 | 3,2785 | 3,3190 | 3,2580 | 3,2917 | 3,2518 | 3.478.615 |
| 21 mar 2024 | 3,2813 | 3,3075 | 3,2705 | 3,2755 | 3,2358 | 3.871.383 |
| 20 mar 2024 | 3,2367 | 3,2535 | 3,2080 | 3,2392 | 3,2000 | 1.407.217 |
| 19 mar 2024 | 3,2155 | 3,2465 | 3,1635 | 3,2287 | 3,1896 | 1.535.693 |
| 18 mar 2024 | 3,3580 | 3,3895 | 3,2245 | 3,2270 | 3,1879 | 2.203.376 |
| 15 mar 2024 | 3,3530 | 3,4410 | 3,3240 | 3,3590 | 3,3183 | 1.799.498 |
| 14 mar 2024 | 3,3505 | 3,3865 | 3,3340 | 3,3530 | 3,3123 | 6.764.748 |
| 13 mar 2024 | 3,3445 | 3,3680 | 3,2940 | 3,3328 | 3,2923 | 1.404.071 |
| 12 mar 2024 | 3,3185 | 3,3475 | 3,3040 | 3,3145 | 3,2743 | 820.920 |
| 11 mar 2024 | 3,3100 | 3,3305 | 3,2845 | 3,2968 | 3,2568 | 1.240.188 |
| 08 mar 2024 | 3,3552 | 3,3615 | 3,2923 | 3,3195 | 3,2792 | 1.167.242 |
| 07 mar 2024 | 3,3263 | 3,4005 | 3,2975 | 3,3633 | 3,3224 | 5.324.264 |
| 06 mar 2024 | 3,2408 | 3,3405 | 3,2400 | 3,3252 | 3,2849 | 6.212.180 |
| 05 mar 2024 | 3,3077 | 3,3250 | 3,2775 | 3,3075 | 3,2674 | 3.782.719 |
| 04 mar 2024 | 3,2555 | 3,3262 | 3,2540 | 3,3015 | 3,2614 | 768.615 |
| 01 mar 2024 | 3,2540 | 3,2670 | 3,2320 | 3,2480 | 3,2086 | 3.126.077 |
| 29 feb 2024 | 3,2727 | 3,2880 | 3,2440 | 3,2492 | 3,2098 | 7.668.224 |
| 28 feb 2024 | 3,2760 | 3,3240 | 3,2625 | 3,2798 | 3,2400 | 15.564.588 |
| 27 feb 2024 | 3,2178 | 3,2638 | 3,2147 | 3,2232 | 3,1841 | 3.099.250 |
| 26 feb 2024 | 3,2652 | 3,2950 | 3,2168 | 3,2308 | 3,1916 | 2.292.723 |
| 23 feb 2024 | 3,2833 | 3,2900 | 3,2595 | 3,2838 | 3,2439 | 587.476 |
| 22 feb 2024 | 3,2680 | 3,2870 | 3,2460 | 3,2725 | 3,2328 | 424.719 |
| 21 feb 2024 | 3,2273 | 3,3205 | 3,1850 | 3,2505 | 3,2111 | 1.012.477 |
| 20 feb 2024 | 3,2555 | 3,2950 | 3,2320 | 3,2608 | 3,2212 | 10.082.578 |
| 19 feb 2024 | 3,2645 | 3,2825 | 3,2470 | 3,2675 | 3,2279 | 11.396.710 |
| 16 feb 2024 | 3,2562 | 3,2964 | 3,2500 | 3,2573 | 3,2177 | 2.167.698 |
| 15 feb 2024 | 3,2557 | 3,2840 | 3,2345 | 3,2790 | 3,2392 | 2.090.489 |
| 14 feb 2024 | 3,2580 | 3,2700 | 3,2360 | 3,2657 | 3,2261 | 3.309.438 |
| 13 feb 2024 | 3,3558 | 3,3628 | 3,2700 | 3,2835 | 3,2437 | 1.466.015 |
| 12 feb 2024 | 3,3255 | 3,3625 | 3,3155 | 3,3310 | 3,2906 | 5.539.135 |
| 09 feb 2024 | 3,3777 | 3,4145 | 3,3190 | 3,3335 | 3,2931 | 6.434.613 |
| 08 feb 2024 | 3,2917 | 3,3840 | 3,2760 | 3,3630 | 3,3222 | 4.403.111 |
| 07 feb 2024 | 3,3157 | 3,3185 | 3,2850 | 3,3163 | 3,2760 | 3.279.298 |
| 06 feb 2024 | 3,3458 | 3,3545 | 3,2945 | 3,2998 | 3,2597 | 34.644.993 |
| 05 feb 2024 | 3,3043 | 3,3600 | 3,2805 | 3,3240 | 3,2837 | 4.794.797 |
| 02 feb 2024 | 3,3147 | 3,3325 | 3,2955 | 3,3282 | 3,2879 | 4.127.163 |
| 01 feb 2024 | 3,3582 | 3,3920 | 3,3265 | 3,3637 | 3,3229 | 17.320.474 |
| 31 gen 2024 | 3,4260 | 3,4470 | 3,2998 | 3,3255 | 3,2852 | 6.625.131 |
| *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.