Italia markets closed

BNP Paribas SA (0HB5.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
67,65+0,19 (+0,27%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202468,0068,4167,0467,6567,651.044.108
02 mag 202468,8068,0267,0567,4667,46247.671
01 mag 202467,6167,6167,6167,5067,5050.517
30 apr 202468,0768,6466,6067,5067,50450.706
29 apr 202467,6468,2567,4467,4967,49100.273
26 apr 202469,0069,4366,7366,7866,781.660.737
25 apr 202468,5469,5567,3268,4168,412.324.628
24 apr 202468,0068,4867,3767,4967,491.595.728
23 apr 202467,1168,2566,2268,1968,192.405.058
22 apr 202466,5066,7765,0366,4866,481.842.222
19 apr 202464,7565,8664,4065,5365,531.565.887
18 apr 202465,0465,5363,7665,4065,4012.199.731
17 apr 202464,0264,9863,4464,4264,422.570.338
16 apr 202464,5066,1763,6363,7463,742.904.557
15 apr 202465,3966,5864,9465,5665,564.644.800
12 apr 202466,0766,4065,1265,2165,211.980.104
11 apr 202466,4467,1464,8165,4965,492.702.610
10 apr 202467,1567,5466,1566,7866,78968.389
09 apr 202467,1467,4066,4966,6566,651.835.524
08 apr 202466,0067,3266,1267,1667,161.262.403
05 apr 202465,3666,6665,9466,4466,443.315.811
04 apr 202466,8067,5866,1367,2067,203.023.207
03 apr 202465,2566,8865,3466,6166,612.110.715
02 apr 202465,8066,6065,1865,4665,464.247.961
28 mar 202464,8366,0064,2865,8665,863.612.485
27 mar 202464,3165,3463,9264,5864,585.283.151
26 mar 202462,9764,4162,1164,0764,073.122.009
25 mar 202462,7163,5362,3962,5862,582.621.083
22 mar 202463,0863,6262,7662,8662,861.730.150
21 mar 202462,0863,0161,5562,6962,691.600.169
20 mar 202462,3862,1461,4661,8761,871.751.175
19 mar 202461,6062,3260,9962,1062,102.999.160
18 mar 202461,5461,8360,8461,5361,537.939.606
15 mar 202460,6561,6259,8861,5661,564.154.334
14 mar 202461,7161,7860,1760,3560,359.941.766
13 mar 202460,7461,7859,3661,0661,063.616.988
12 mar 202459,5160,1058,7059,7259,722.421.276
11 mar 202459,3159,2858,3159,2659,262.284.636
08 mar 202458,5159,1958,0459,1359,132.171.919
07 mar 202457,8358,5756,7858,4758,471.845.278
06 mar 202457,4857,8356,9757,3157,31871.529
05 mar 202456,7457,6256,6557,2257,222.095.163
04 mar 202456,2857,4154,9957,4257,422.383.122
01 mar 202455,8056,4455,0555,9955,991.471.587
29 feb 202455,6855,8355,1255,3155,311.425.095
28 feb 202455,5156,0055,1355,4055,402.547.421
27 feb 202455,3155,6754,8755,5055,504.253.935
26 feb 202456,4156,7655,2655,5355,53835.838
23 feb 202456,4856,7456,0956,5356,53774.577
22 feb 202456,4856,8255,5756,3156,31814.441
21 feb 202455,7256,1255,1656,0856,0812.982.460
20 feb 202454,8755,5654,3055,4255,424.249.754
19 feb 202454,5155,0154,0654,9054,90800.313
16 feb 202455,3554,8653,6954,4754,471.086.905
15 feb 202454,5454,3853,5353,8353,831.553.256
14 feb 202454,4054,3353,1853,8853,881.381.758
13 feb 202454,9654,6853,6953,8153,811.728.945
12 feb 202454,7154,3353,1253,9953,991.795.326
09 feb 202454,9455,1053,0953,3353,332.112.740
08 feb 202455,2455,4654,2654,6554,652.218.464
07 feb 202455,0855,7554,7054,8354,832.234.231
06 feb 202456,2456,4455,0355,0855,081.632.059
05 feb 202457,9457,4155,7356,1356,132.614.224
02 feb 202457,3557,6955,8756,0856,082.718.084
01 feb 202456,9258,9356,5357,0457,044.052.441
31 gen 202462,5163,1661,8362,4962,49760.499
30 gen 202461,5662,4761,6362,1362,13718.446
29 gen 202462,5462,9961,8562,0362,03741.527
26 gen 202462,4062,6961,3262,5162,511.409.232
25 gen 202461,6361,8961,2961,5461,541.910.162
24 gen 202461,5862,1560,8162,0462,04683.218
23 gen 202461,6662,0560,9061,0561,05574.136
22 gen 202461,9762,1160,2561,6161,611.191.833
19 gen 202460,9461,2160,5860,7060,70849.468
18 gen 202460,2561,0660,1160,6060,603.405.180
17 gen 202460,0961,1159,3960,2260,22968.911
16 gen 202460,4061,4860,1560,7260,721.467.307
15 gen 202461,0461,3760,4761,1661,163.486.021
12 gen 202460,0161,6160,4461,0361,03609.958
11 gen 202462,8562,8960,3960,6260,621.077.227
10 gen 202462,2263,0161,8762,4062,40298.524
09 gen 202463,0063,5862,3162,6762,671.291.725
08 gen 202462,9263,2162,4862,9662,96300.446
05 gen 202462,0063,2462,0262,8862,88643.618
04 gen 202462,8262,9161,3062,8362,833.127.439
03 gen 202463,3164,1261,4361,5761,57533.376
02 gen 202463,1563,8362,2163,3863,381.090.058
29 dic 202362,0962,8762,0862,8362,83194.702
28 dic 202363,4563,3862,3862,3862,38294.965
27 dic 202363,2163,5462,6462,9962,99344.093
22 dic 202363,0563,3662,5163,2463,241.521.209
21 dic 202363,0562,8862,0962,7162,714.029.197
20 dic 202362,6363,2161,9262,9462,941.667.216
19 dic 202362,4762,7661,9262,3462,341.143.792
18 dic 202362,9763,2962,1162,2562,256.011.110
15 dic 202361,2063,9562,5263,3363,333.921.781
14 dic 202361,2063,3159,9562,9462,946.707.247
13 dic 202360,4261,1860,1860,3560,352.174.821
12 dic 202361,3561,7160,7460,7860,781.260.715
11 dic 202361,7662,2261,1761,3161,311.753.047
*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...