Italia markets open in 2 hours 44 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0765 -0,0001 (-0,01%) Bitcoin EUR
59.297,20 +491,15 (+0,84%) CMC Crypto 200
1.328,42 +51,44 (+4,03%)
Wärtsilä Oyj Abp (0IKJ.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:49PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 17,67 | 18,01 | 17,58 | 17,97 | 17,97 | 39.403 |
| 02 mag 2024 | 17,33 | 17,68 | 17,05 | 17,66 | 17,66 | 57.401 |
| 01 mag 2024 | 17,36 | 17,36 | 17,36 | 17,33 | 17,33 | 35.196 |
| 30 apr 2024 | 17,31 | 17,42 | 17,02 | 17,33 | 17,33 | 918.102 |
| 29 apr 2024 | 17,16 | 17,56 | 17,10 | 17,21 | 17,21 | 29.369 |
| 26 apr 2024 | 16,70 | 17,57 | 16,46 | 17,44 | 17,44 | 282.608 |
| 25 apr 2024 | 15,46 | 15,90 | 15,19 | 15,52 | 15,52 | 1.342.194 |
| 24 apr 2024 | 15,63 | 15,69 | 15,44 | 15,57 | 15,57 | 916.650 |
| 23 apr 2024 | 15,23 | 15,55 | 15,19 | 15,40 | 15,40 | 209.643 |
| 22 apr 2024 | 15,30 | 15,40 | 15,04 | 15,35 | 15,35 | 1.959.080 |
| 19 apr 2024 | 15,35 | 15,60 | 15,17 | 15,30 | 15,30 | 42.551 |
| 18 apr 2024 | 15,41 | 15,53 | 15,30 | 15,43 | 15,43 | 100.173 |
| 17 apr 2024 | 15,31 | 15,58 | 15,15 | 15,35 | 15,35 | 209.212 |
| 16 apr 2024 | 15,31 | 15,35 | 15,15 | 15,31 | 15,31 | 250.918 |
| 15 apr 2024 | 15,40 | 15,65 | 15,26 | 15,64 | 15,64 | 434.726 |
| 12 apr 2024 | 15,48 | 15,58 | 15,26 | 15,33 | 15,33 | 692.222 |
| 11 apr 2024 | 15,34 | 15,49 | 15,13 | 15,38 | 15,38 | 85.190 |
| 10 apr 2024 | 15,28 | 15,52 | 15,20 | 15,32 | 15,32 | 430.119 |
| 09 apr 2024 | 15,01 | 15,27 | 15,00 | 15,19 | 15,19 | 69.382 |
| 08 apr 2024 | 15,01 | 15,04 | 14,78 | 15,03 | 15,03 | 193.783 |
| 05 apr 2024 | 14,93 | 15,15 | 14,79 | 15,08 | 15,08 | 939.988 |
| 04 apr 2024 | 14,53 | 15,11 | 14,56 | 15,04 | 15,04 | 248.065 |
| 03 apr 2024 | 14,17 | 14,52 | 14,15 | 14,41 | 14,41 | 443.544 |
| 02 apr 2024 | 14,06 | 14,31 | 14,05 | 14,14 | 14,14 | 277.838 |
| 28 mar 2024 | 14,32 | 14,35 | 13,98 | 14,14 | 14,14 | 119.414 |
| 27 mar 2024 | 14,34 | 14,43 | 14,08 | 14,30 | 14,30 | 49.875 |
| 26 mar 2024 | 14,26 | 14,40 | 14,10 | 14,36 | 14,36 | 41.579 |
| 25 mar 2024 | 14,32 | 14,40 | 14,20 | 14,31 | 14,31 | 42.991 |
| 22 mar 2024 | 14,57 | 14,64 | 14,28 | 14,33 | 14,33 | 53.016 |
| 21 mar 2024 | 14,53 | 14,66 | 14,24 | 14,52 | 14,52 | 635.761 |
| 20 mar 2024 | 14,23 | 14,31 | 14,12 | 14,24 | 14,24 | 58.351 |
| 19 mar 2024 | 14,12 | 14,24 | 14,02 | 14,18 | 14,18 | 151.771 |
| 18 mar 2024 | 14,14 | 14,44 | 14,08 | 14,14 | 14,14 | 113.217 |
| 15 mar 2024 | 14,04 | 14,10 | 13,93 | 14,10 | 14,10 | 475.156 |
| 14 mar 2024 | 14,37 | 14,40 | 14,00 | 14,09 | 14,09 | 115.757 |
| 13 mar 2024 | 14,48 | 14,60 | 14,31 | 14,39 | 14,39 | 706.287 |
| 12 mar 2024 | 14,35 | 14,48 | 13,86 | 14,45 | 14,45 | 822.287 |
| 11 mar 2024 | 14,19 | 14,34 | 14,09 | 14,30 | 14,30 | 119.947 |
| 08 mar 2024 | 14,14 | 14,29 | 14,09 | 14,26 | 14,26 | 131.984 |
| 08 mar 2024 | 0.16 Dividendo | |||||
| 07 mar 2024 | 14,03 | 14,30 | 13,95 | 14,29 | 14,13 | 144.405 |
| 06 mar 2024 | 14,04 | 14,20 | 14,02 | 14,18 | 14,02 | 150.001 |
| 05 mar 2024 | 14,15 | 14,19 | 13,93 | 14,13 | 13,97 | 118.801 |
| 04 mar 2024 | 14,48 | 14,52 | 14,13 | 14,34 | 14,18 | 140.673 |
| 01 mar 2024 | 14,29 | 14,55 | 14,22 | 14,44 | 14,28 | 81.182 |
| 29 feb 2024 | 14,25 | 14,34 | 14,13 | 14,27 | 14,11 | 557.615 |
| 28 feb 2024 | 14,19 | 14,23 | 14,05 | 14,20 | 14,04 | 222.780 |
| 27 feb 2024 | 14,44 | 14,47 | 14,09 | 14,29 | 14,13 | 70.806 |
| 26 feb 2024 | 14,48 | 14,50 | 14,31 | 14,34 | 14,18 | 91.502 |
| 23 feb 2024 | 14,73 | 14,59 | 14,35 | 14,42 | 14,26 | 156.774 |
| 22 feb 2024 | 14,94 | 15,04 | 14,63 | 14,67 | 14,50 | 130.445 |
| 21 feb 2024 | 14,61 | 14,72 | 14,51 | 14,60 | 14,44 | 70.287 |
| 20 feb 2024 | 14,54 | 14,61 | 14,44 | 14,58 | 14,42 | 68.372 |
| 19 feb 2024 | 14,54 | 14,73 | 14,47 | 14,55 | 14,39 | 127.906 |
| 16 feb 2024 | 14,24 | 14,65 | 14,18 | 14,60 | 14,44 | 265.966 |
| 15 feb 2024 | 14,02 | 14,28 | 14,06 | 14,23 | 14,07 | 426.069 |
| 14 feb 2024 | 13,76 | 14,04 | 13,69 | 14,01 | 13,85 | 335.014 |
| 13 feb 2024 | 13,72 | 13,73 | 13,34 | 13,54 | 13,39 | 876.392 |
| 12 feb 2024 | 13,91 | 13,94 | 13,72 | 13,76 | 13,61 | 67.316 |
| 09 feb 2024 | 13,99 | 14,05 | 13,89 | 13,99 | 13,84 | 130.024 |
| 08 feb 2024 | 14,04 | 14,16 | 13,90 | 13,93 | 13,78 | 251.403 |
| 07 feb 2024 | 13,88 | 14,08 | 13,79 | 14,02 | 13,86 | 98.377 |
| 06 feb 2024 | 13,89 | 13,94 | 13,72 | 13,82 | 13,67 | 689.290 |
| 05 feb 2024 | 13,83 | 13,89 | 13,68 | 13,69 | 13,54 | 355.619 |
| 02 feb 2024 | 13,84 | 13,95 | 13,69 | 13,69 | 13,54 | 336.414 |
| 01 feb 2024 | 13,53 | 13,84 | 13,40 | 13,69 | 13,54 | 157.561 |
| 31 gen 2024 | 13,66 | 14,05 | 13,56 | 13,73 | 13,58 | 719.604 |
| 30 gen 2024 | 13,18 | 13,27 | 13,06 | 13,18 | 13,03 | 353.342 |
| 29 gen 2024 | 13,14 | 13,23 | 12,99 | 13,03 | 12,88 | 426.815 |
| 26 gen 2024 | 13,35 | 13,36 | 13,16 | 13,17 | 13,02 | 269.238 |
| 25 gen 2024 | 13,40 | 13,45 | 13,27 | 13,25 | 13,10 | 202.681 |
| 24 gen 2024 | 13,34 | 13,43 | 13,32 | 13,38 | 13,23 | 98.653 |
| 23 gen 2024 | 13,34 | 13,35 | 13,22 | 13,33 | 13,18 | 100.282 |
| 22 gen 2024 | 13,08 | 13,30 | 13,05 | 13,24 | 13,09 | 504.566 |
| 19 gen 2024 | 13,26 | 13,32 | 12,95 | 13,01 | 12,87 | 556.157 |
| 18 gen 2024 | 13,21 | 13,28 | 13,04 | 13,20 | 13,05 | 211.128 |
| 17 gen 2024 | 13,23 | 13,29 | 13,02 | 13,17 | 13,02 | 157.398 |
| 16 gen 2024 | 13,15 | 13,36 | 13,13 | 13,32 | 13,17 | 88.908 |
| 15 gen 2024 | 13,48 | 13,59 | 13,43 | 13,57 | 13,42 | 148.296 |
| 12 gen 2024 | 13,46 | 13,61 | 13,44 | 13,48 | 13,33 | 132.250 |
| 11 gen 2024 | 13,65 | 13,71 | 13,39 | 13,50 | 13,35 | 229.802 |
| 10 gen 2024 | 13,27 | 13,53 | 13,26 | 13,45 | 13,30 | 494.543 |
| 09 gen 2024 | 13,23 | 13,44 | 13,22 | 13,24 | 13,09 | 184.085 |
| 08 gen 2024 | 12,93 | 13,22 | 12,90 | 13,22 | 13,07 | 812.514 |
| 05 gen 2024 | 12,85 | 13,03 | 12,81 | 12,98 | 12,83 | 212.770 |
| 04 gen 2024 | 12,59 | 12,97 | 12,60 | 12,90 | 12,76 | 401.686 |
| 03 gen 2024 | 12,92 | 12,92 | 12,55 | 12,64 | 12,50 | 152.916 |
| 02 gen 2024 | 13,13 | 13,27 | 12,94 | 13,03 | 12,89 | 252.883 |
| 29 dic 2023 | 13,31 | 13,44 | 13,11 | 13,27 | 13,12 | 88.328 |
| 28 dic 2023 | 13,33 | 13,36 | 13,27 | 13,35 | 13,20 | 69.958 |
| 27 dic 2023 | 13,23 | 13,38 | 13,10 | 13,25 | 13,10 | 45.662 |
| 22 dic 2023 | 13,06 | 13,28 | 13,06 | 13,06 | 12,91 | 223.926 |
| 21 dic 2023 | 13,00 | 13,13 | 12,97 | 12,98 | 12,84 | 244.508 |
| 20 dic 2023 | 13,23 | 13,25 | 13,08 | 13,10 | 12,95 | 226.318 |
| 19 dic 2023 | 13,07 | 13,18 | 13,03 | 13,07 | 12,92 | 463.248 |
| 18 dic 2023 | 13,02 | 13,10 | 12,99 | 12,99 | 12,85 | 278.701 |
| 15 dic 2023 | 13,16 | 13,20 | 12,95 | 13,02 | 12,88 | 270.121 |
| 14 dic 2023 | 12,95 | 13,12 | 12,92 | 13,00 | 12,85 | 182.789 |
| 13 dic 2023 | 12,92 | 12,98 | 12,66 | 12,77 | 12,63 | 593.842 |
| 12 dic 2023 | 12,90 | 12,95 | 12,76 | 12,89 | 12,75 | 178.137 |
| *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.