Italia markets closed
Dow Jones
38.058,09 -328,00 (-0,85%) Nasdaq
15.837,75 -145,33 (-0,91%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0691 -0,0034 (-0,32%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.299,43 -39,64 (-2,96%)
Tenaris S.A. (0HXB.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 15,86 | 15,97 | 15,65 | 15,72 | 15,72 | 286.986 |
| 29 apr 2024 | 16,06 | 16,16 | 15,58 | 16,01 | 16,01 | 560.624 |
| 26 apr 2024 | 17,46 | 17,67 | 15,92 | 16,28 | 16,28 | 1.662.715 |
| 25 apr 2024 | 17,28 | 17,42 | 17,13 | 17,31 | 17,31 | 463.972 |
| 24 apr 2024 | 17,66 | 17,66 | 17,38 | 17,45 | 17,45 | 209.892 |
| 23 apr 2024 | 17,74 | 17,74 | 17,41 | 17,45 | 17,45 | 284.811 |
| 22 apr 2024 | 17,82 | 17,84 | 17,50 | 17,58 | 17,58 | 231.273 |
| 19 apr 2024 | 17,78 | 17,83 | 17,45 | 17,61 | 17,61 | 229.483 |
| 18 apr 2024 | 17,95 | 18,00 | 17,38 | 17,85 | 17,85 | 563.149 |
| 17 apr 2024 | 17,83 | 18,12 | 17,83 | 18,00 | 18,00 | 229.879 |
| 16 apr 2024 | 17,92 | 17,97 | 17,63 | 17,86 | 17,86 | 221.094 |
| 15 apr 2024 | 18,26 | 18,33 | 18,03 | 18,28 | 18,28 | 199.228 |
| 12 apr 2024 | 18,59 | 18,59 | 18,35 | 18,52 | 18,52 | 272.662 |
| 11 apr 2024 | 18,67 | 18,68 | 18,32 | 18,54 | 18,54 | 187.086 |
| 10 apr 2024 | 18,32 | 18,61 | 18,26 | 18,27 | 18,27 | 1.503.269 |
| 09 apr 2024 | 18,53 | 18,67 | 18,27 | 18,43 | 18,43 | 191.697 |
| 08 apr 2024 | 18,42 | 18,72 | 18,30 | 18,58 | 18,58 | 661.807 |
| 05 apr 2024 | 18,39 | 18,58 | 18,38 | 18,54 | 18,54 | 460.654 |
| 04 apr 2024 | 18,60 | 18,68 | 18,53 | 18,62 | 18,62 | 234.656 |
| 03 apr 2024 | 18,32 | 18,63 | 18,31 | 18,52 | 18,52 | 533.196 |
| 02 apr 2024 | 18,52 | 18,67 | 18,25 | 18,46 | 18,46 | 1.126.057 |
| 28 mar 2024 | 18,34 | 18,42 | 18,15 | 18,34 | 18,34 | 1.058.168 |
| 27 mar 2024 | 18,32 | 18,45 | 18,22 | 18,39 | 18,39 | 248.239 |
| 26 mar 2024 | 18,32 | 18,50 | 18,26 | 18,35 | 18,35 | 294.670 |
| 25 mar 2024 | 18,42 | 18,42 | 18,13 | 18,24 | 18,24 | 290.179 |
| 22 mar 2024 | 18,21 | 18,43 | 18,16 | 18,20 | 18,20 | 424.798 |
| 21 mar 2024 | 18,27 | 18,27 | 17,96 | 18,15 | 18,15 | 85.304 |
| 20 mar 2024 | 17,92 | 18,07 | 17,92 | 17,99 | 17,99 | 110.030 |
| 19 mar 2024 | 17,69 | 18,00 | 17,69 | 17,88 | 17,88 | 390.616 |
| 18 mar 2024 | 17,85 | 17,91 | 17,56 | 17,66 | 17,66 | 113.629 |
| 15 mar 2024 | 17,94 | 17,95 | 17,69 | 17,81 | 17,81 | 271.152 |
| 14 mar 2024 | 17,87 | 18,07 | 17,77 | 17,88 | 17,88 | 254.999 |
| 13 mar 2024 | 17,59 | 17,86 | 17,56 | 17,71 | 17,71 | 217.067 |
| 12 mar 2024 | 17,42 | 17,60 | 17,36 | 17,48 | 17,48 | 392.672 |
| 11 mar 2024 | 17,26 | 17,32 | 17,14 | 17,22 | 17,22 | 254.813 |
| 08 mar 2024 | 17,35 | 17,42 | 17,24 | 17,32 | 17,32 | 178.750 |
| 07 mar 2024 | 17,10 | 17,36 | 17,03 | 17,31 | 17,31 | 192.116 |
| 06 mar 2024 | 17,09 | 17,27 | 17,01 | 17,18 | 17,18 | 1.222.257 |
| 05 mar 2024 | 16,48 | 17,08 | 16,46 | 16,92 | 16,92 | 740.905 |
| 04 mar 2024 | 16,54 | 16,54 | 16,34 | 16,39 | 16,39 | 235.737 |
| 01 mar 2024 | 16,36 | 16,48 | 16,21 | 16,37 | 16,37 | 359.714 |
| 29 feb 2024 | 16,65 | 16,67 | 16,36 | 16,47 | 16,47 | 651.394 |
| 28 feb 2024 | 16,64 | 16,74 | 16,50 | 16,64 | 16,64 | 342.857 |
| 27 feb 2024 | 16,61 | 16,79 | 16,56 | 16,76 | 16,76 | 279.224 |
| 26 feb 2024 | 16,38 | 16,67 | 16,33 | 16,52 | 16,52 | 640.444 |
| 23 feb 2024 | 16,18 | 16,42 | 16,08 | 16,13 | 16,13 | 532.949 |
| 22 feb 2024 | 15,93 | 16,92 | 15,85 | 16,40 | 16,40 | 2.008.045 |
| 21 feb 2024 | 14,77 | 15,09 | 14,69 | 14,90 | 14,90 | 588.050 |
| 20 feb 2024 | 14,90 | 14,90 | 14,65 | 14,79 | 14,79 | 672.593 |
| 19 feb 2024 | 15,02 | 15,13 | 14,93 | 15,00 | 15,00 | 559.426 |
| 16 feb 2024 | 15,10 | 15,27 | 14,94 | 15,06 | 15,06 | 893.491 |
| 15 feb 2024 | 14,78 | 14,95 | 14,58 | 14,90 | 14,90 | 474.495 |
| 14 feb 2024 | 14,79 | 14,88 | 14,67 | 14,74 | 14,74 | 279.837 |
| 13 feb 2024 | 14,90 | 14,95 | 14,68 | 14,79 | 14,79 | 397.268 |
| 12 feb 2024 | 14,73 | 15,01 | 14,69 | 14,89 | 14,89 | 330.527 |
| 09 feb 2024 | 14,74 | 14,83 | 14,67 | 14,72 | 14,72 | 205.130 |
| 08 feb 2024 | 14,63 | 14,79 | 14,57 | 14,68 | 14,68 | 223.443 |
| 07 feb 2024 | 14,75 | 14,85 | 14,52 | 14,73 | 14,73 | 202.339 |
| 06 feb 2024 | 14,66 | 14,85 | 14,63 | 14,83 | 14,83 | 278.499 |
| 05 feb 2024 | 14,88 | 14,93 | 14,50 | 14,59 | 14,59 | 506.732 |
| 02 feb 2024 | 14,88 | 15,28 | 14,85 | 15,10 | 15,10 | 671.526 |
| 01 feb 2024 | 14,80 | 15,00 | 14,72 | 14,83 | 14,83 | 359.945 |
| 31 gen 2024 | 14,76 | 14,90 | 14,65 | 14,76 | 14,76 | 519.224 |
| 30 gen 2024 | 14,98 | 15,02 | 14,47 | 14,69 | 14,69 | 852.805 |
| 29 gen 2024 | 15,20 | 15,23 | 14,91 | 15,01 | 15,01 | 338.907 |
| 26 gen 2024 | 15,10 | 15,25 | 15,06 | 15,18 | 15,18 | 263.464 |
| 25 gen 2024 | 15,02 | 15,10 | 14,92 | 15,09 | 15,09 | 306.707 |
| 24 gen 2024 | 14,85 | 15,00 | 14,80 | 14,94 | 14,94 | 442.637 |
| 23 gen 2024 | 14,70 | 14,85 | 14,56 | 14,77 | 14,77 | 461.216 |
| 22 gen 2024 | 14,43 | 14,78 | 14,43 | 14,69 | 14,69 | 505.726 |
| 19 gen 2024 | 14,57 | 14,62 | 14,44 | 14,49 | 14,49 | 487.282 |
| 18 gen 2024 | 14,51 | 14,54 | 14,34 | 14,43 | 14,43 | 478.852 |
| 17 gen 2024 | 14,34 | 14,52 | 14,24 | 14,50 | 14,50 | 800.058 |
| 16 gen 2024 | 14,50 | 14,65 | 14,43 | 14,56 | 14,56 | 420.340 |
| 15 gen 2024 | 14,56 | 14,83 | 14,43 | 14,82 | 14,82 | 412.771 |
| 12 gen 2024 | 14,79 | 14,87 | 14,67 | 14,80 | 14,80 | 457.323 |
| 11 gen 2024 | 14,86 | 14,98 | 14,66 | 14,73 | 14,73 | 837.995 |
| 10 gen 2024 | 15,00 | 15,06 | 14,70 | 14,97 | 14,97 | 435.607 |
| 09 gen 2024 | 15,21 | 15,28 | 14,94 | 15,18 | 15,18 | 621.391 |
| 08 gen 2024 | 15,45 | 15,54 | 15,08 | 15,15 | 15,15 | 730.138 |
| 05 gen 2024 | 15,51 | 15,62 | 15,40 | 15,54 | 15,54 | 486.311 |
| 04 gen 2024 | 15,74 | 15,83 | 15,58 | 15,68 | 15,68 | 481.842 |
| 03 gen 2024 | 15,80 | 15,81 | 15,56 | 15,76 | 15,76 | 404.550 |
| 02 gen 2024 | 15,90 | 16,06 | 15,76 | 15,95 | 15,95 | 391.332 |
| 29 dic 2023 | 15,90 | 15,98 | 15,71 | 15,89 | 15,89 | 424.085 |
| 28 dic 2023 | 16,10 | 16,17 | 15,93 | 16,05 | 16,05 | 482.006 |
| 27 dic 2023 | 16,09 | 16,22 | 16,05 | 16,08 | 16,08 | 356.973 |
| 22 dic 2023 | 16,04 | 16,12 | 15,99 | 16,07 | 16,07 | 339.755 |
| 21 dic 2023 | 15,97 | 16,02 | 15,81 | 15,96 | 15,96 | 381.830 |
| 20 dic 2023 | 16,00 | 16,11 | 15,85 | 16,04 | 16,04 | 584.393 |
| 19 dic 2023 | 15,79 | 15,93 | 15,76 | 15,82 | 15,82 | 454.416 |
| 18 dic 2023 | 15,58 | 16,08 | 15,58 | 16,00 | 16,00 | 551.457 |
| 15 dic 2023 | 15,66 | 15,81 | 15,49 | 15,61 | 15,61 | 860.081 |
| 14 dic 2023 | 15,46 | 15,64 | 15,27 | 15,48 | 15,48 | 719.283 |
| 13 dic 2023 | 15,23 | 15,40 | 15,23 | 15,34 | 15,34 | 1.522.455 |
| 12 dic 2023 | 15,59 | 15,59 | 15,23 | 15,26 | 15,26 | 468.934 |
| 11 dic 2023 | 15,76 | 15,76 | 15,51 | 15,58 | 15,58 | 475.955 |
| 08 dic 2023 | 15,63 | 15,81 | 15,52 | 15,73 | 15,73 | 349.712 |
| 07 dic 2023 | 15,60 | 15,77 | 15,58 | 15,65 | 15,65 | 357.140 |
| 06 dic 2023 | 15,98 | 15,99 | 15,60 | 15,74 | 15,74 | 461.298 |
| *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.