Italia markets open in 7 hours 48 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.960,84 -2.423,95 (-4,30%) CMC Crypto 200
1.271,66 -67,41 (-5,03%)
Jacquet Metals SA (0IN3.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:14AM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 18,46 | 18,48 | 18,48 | 18,08 | 18,08 | - |
| 29 apr 2024 | 18,33 | 18,54 | 18,54 | 18,44 | 18,44 | - |
| 26 apr 2024 | 18,21 | 18,48 | 18,20 | 18,54 | 18,54 | 848 |
| 25 apr 2024 | 18,00 | 18,16 | 18,10 | 18,21 | 18,21 | 329 |
| 24 apr 2024 | 17,78 | 17,84 | 17,80 | 17,72 | 17,72 | 16 |
| 23 apr 2024 | 18,04 | 18,04 | 17,62 | 17,60 | 17,60 | 262 |
| 22 apr 2024 | 17,74 | 18,04 | 17,86 | 17,81 | 17,81 | 574 |
| 19 apr 2024 | 17,70 | 17,70 | 17,63 | 17,57 | 17,57 | 367 |
| 18 apr 2024 | 17,74 | 17,72 | 17,56 | 17,68 | 17,68 | 450 |
| 17 apr 2024 | 17,49 | 17,72 | 17,54 | 17,85 | 17,85 | 585 |
| 16 apr 2024 | 18,12 | 18,06 | 17,75 | 17,55 | 17,55 | 278 |
| 15 apr 2024 | 18,00 | 18,08 | 18,03 | 18,06 | 18,06 | 525 |
| 12 apr 2024 | 18,23 | 18,36 | 18,09 | 18,31 | 18,31 | 871 |
| 11 apr 2024 | 18,25 | 18,34 | 18,22 | 18,29 | 18,29 | 183 |
| 10 apr 2024 | 18,29 | 18,48 | 18,26 | 18,25 | 18,25 | 314 |
| 09 apr 2024 | 18,46 | 18,44 | 18,23 | 18,42 | 18,42 | 436 |
| 08 apr 2024 | 18,21 | 18,54 | 18,26 | 18,61 | 18,61 | 673 |
| 05 apr 2024 | 18,29 | 18,22 | 18,12 | 18,12 | 18,12 | 269 |
| 04 apr 2024 | 18,58 | 18,58 | 18,22 | 18,12 | 18,12 | 342 |
| 03 apr 2024 | 18,48 | 18,52 | 18,44 | 18,48 | 18,48 | 962 |
| 02 apr 2024 | 18,44 | 19,10 | 18,42 | 18,50 | 18,50 | 815 |
| 28 mar 2024 | 18,18 | 18,54 | 18,34 | 18,40 | 18,40 | 2.034 |
| 27 mar 2024 | 18,12 | 18,26 | 18,18 | 18,14 | 18,14 | 1.164 |
| 26 mar 2024 | 17,93 | 18,18 | 17,94 | 18,00 | 18,00 | 478 |
| 25 mar 2024 | 17,81 | 18,00 | 17,82 | 17,78 | 17,78 | 350 |
| 22 mar 2024 | 17,60 | 17,78 | 17,64 | 17,60 | 17,60 | 759 |
| 21 mar 2024 | 17,60 | 17,72 | 17,58 | 17,68 | 17,68 | 543 |
| 20 mar 2024 | 17,74 | 17,66 | 17,64 | 17,68 | 17,68 | 452 |
| 19 mar 2024 | 17,85 | 17,84 | 17,76 | 17,89 | 17,89 | 523 |
| 18 mar 2024 | 18,18 | 17,90 | 17,80 | 17,85 | 17,85 | 621 |
| 15 mar 2024 | 17,70 | 18,30 | 17,60 | 17,72 | 17,72 | 884 |
| 14 mar 2024 | 18,10 | 18,18 | 17,73 | 17,64 | 17,64 | 10.397 |
| 13 mar 2024 | 18,10 | 18,20 | 18,10 | 18,14 | 18,14 | 421 |
| 12 mar 2024 | 18,06 | 18,22 | 18,09 | 18,06 | 18,06 | 296 |
| 11 mar 2024 | 17,76 | 18,08 | 17,98 | 17,95 | 17,95 | 555 |
| 08 mar 2024 | 18,29 | 18,28 | 18,14 | 18,25 | 18,25 | 148 |
| 07 mar 2024 | 18,10 | 18,24 | 18,10 | 18,06 | 18,06 | 513 |
| 06 mar 2024 | 18,02 | 18,12 | 18,02 | 18,06 | 18,06 | 384 |
| 05 mar 2024 | 18,10 | 18,10 | 18,08 | 18,14 | 18,14 | 993 |
| 04 mar 2024 | 18,29 | 18,40 | 18,10 | 18,33 | 18,33 | 1.083 |
| 01 mar 2024 | 18,63 | 18,64 | 18,34 | 18,61 | 18,61 | 258 |
| 29 feb 2024 | 18,58 | 18,58 | 18,52 | 18,56 | 18,56 | 335 |
| 28 feb 2024 | 18,63 | 18,68 | 18,46 | 18,65 | 18,65 | 527 |
| 27 feb 2024 | 18,65 | 18,78 | 18,64 | 18,71 | 18,71 | 551 |
| 26 feb 2024 | 18,94 | 18,94 | 18,72 | 18,90 | 18,90 | 698 |
| 23 feb 2024 | 18,96 | 19,04 | 18,86 | 18,96 | 18,96 | 414 |
| 22 feb 2024 | 18,71 | 18,96 | 18,70 | 18,92 | 18,92 | 540 |
| 21 feb 2024 | 18,25 | 18,74 | 18,28 | 18,69 | 18,69 | 763 |
| 20 feb 2024 | 18,10 | 18,28 | 18,20 | 18,14 | 18,14 | 583 |
| 19 feb 2024 | 18,02 | 18,30 | 18,08 | 18,25 | 18,25 | 5.152 |
| 16 feb 2024 | 18,18 | 18,20 | 18,04 | 18,23 | 18,23 | 270 |
| 15 feb 2024 | 17,89 | 18,14 | 17,96 | 17,97 | 17,97 | 285 |
| 14 feb 2024 | 18,25 | 18,30 | 17,89 | 17,87 | 17,87 | 188 |
| 13 feb 2024 | 18,14 | 18,24 | 18,20 | 18,21 | 18,21 | 129 |
| 12 feb 2024 | 18,18 | 18,32 | 18,20 | 18,21 | 18,21 | 243 |
| 09 feb 2024 | 18,16 | 18,24 | 18,00 | 18,10 | 18,10 | 259 |
| 08 feb 2024 | 17,91 | 18,18 | 17,94 | 18,00 | 18,00 | 120 |
| 07 feb 2024 | 17,95 | 18,08 | 17,78 | 18,04 | 18,04 | 219 |
| 06 feb 2024 | 18,12 | 18,12 | 18,01 | 18,08 | 18,08 | 304 |
| 05 feb 2024 | 18,10 | 18,38 | 18,12 | 18,12 | 18,12 | 183 |
| 02 feb 2024 | 17,89 | 18,06 | 17,92 | 17,89 | 17,89 | 734 |
| 01 feb 2024 | 17,97 | 18,00 | 17,96 | 17,93 | 17,93 | 25 |
| 31 gen 2024 | 17,95 | 18,02 | 17,96 | 17,93 | 17,93 | 343 |
| 30 gen 2024 | 18,00 | 18,04 | 17,92 | 18,00 | 18,00 | 170 |
| 29 gen 2024 | 18,00 | 18,00 | 17,94 | 17,97 | 17,97 | 565 |
| 26 gen 2024 | 17,95 | 18,00 | 17,88 | 17,91 | 17,91 | 371 |
| 25 gen 2024 | 17,93 | 17,98 | 17,90 | 18,02 | 18,02 | 275 |
| 24 gen 2024 | 17,97 | 18,06 | 17,92 | 18,08 | 18,08 | 1.154 |
| 23 gen 2024 | 17,81 | 18,00 | 17,88 | 17,95 | 17,95 | 355 |
| 22 gen 2024 | 17,60 | 17,95 | 17,52 | 17,78 | 17,78 | 267 |
| 19 gen 2024 | 17,87 | 17,90 | 17,54 | 17,87 | 17,87 | 503 |
| 18 gen 2024 | 17,62 | 17,88 | 17,64 | 17,60 | 17,60 | 18 |
| 17 gen 2024 | 17,78 | 17,82 | 17,62 | 17,76 | 17,76 | 462 |
| 16 gen 2024 | 17,78 | 17,98 | 17,76 | 17,81 | 17,81 | 785 |
| 15 gen 2024 | 17,94 | 18,06 | 17,92 | 18,02 | 18,02 | 182 |
| 12 gen 2024 | 17,93 | 18,00 | 17,94 | 18,06 | 18,06 | 83 |
| 11 gen 2024 | 18,12 | 18,14 | 17,84 | 18,08 | 18,08 | 323 |
| 10 gen 2024 | 18,04 | 18,08 | 17,96 | 18,04 | 18,04 | 140 |
| 09 gen 2024 | 18,40 | 18,36 | 18,04 | 18,33 | 18,33 | 857 |
| 08 gen 2024 | 18,31 | 18,42 | 18,22 | 18,37 | 18,37 | 12.805 |
| 05 gen 2024 | 18,37 | 18,50 | 18,26 | 18,37 | 18,37 | 311 |
| 04 gen 2024 | 18,35 | 18,50 | 18,44 | 18,44 | 18,44 | 45 |
| 03 gen 2024 | 18,73 | 18,86 | 18,40 | 18,44 | 18,44 | 446 |
| 02 gen 2024 | 19,64 | 19,70 | 18,80 | 18,88 | 18,88 | 6.140 |
| 29 dic 2023 | 19,39 | 19,72 | 19,46 | 19,54 | 19,54 | 1.873 |
| 28 dic 2023 | 19,49 | 19,62 | 19,32 | 19,58 | 19,58 | 746 |
| 27 dic 2023 | 18,82 | 19,74 | 19,04 | 19,40 | 19,40 | 1.342 |
| 22 dic 2023 | 18,50 | 19,10 | 18,48 | 18,98 | 18,98 | 1.888 |
| 21 dic 2023 | 18,12 | 18,48 | 18,22 | 18,18 | 18,18 | 562 |
| 20 dic 2023 | 18,29 | 18,30 | 18,12 | 18,27 | 18,27 | 290 |
| 19 dic 2023 | 18,40 | 18,50 | 18,28 | 18,44 | 18,44 | 923 |
| 18 dic 2023 | 18,52 | 18,58 | 18,46 | 18,54 | 18,54 | 279 |
| 15 dic 2023 | 18,58 | 18,70 | 18,58 | 18,75 | 18,75 | 362 |
| 14 dic 2023 | 18,21 | 18,60 | 18,28 | 18,31 | 18,31 | 997 |
| 13 dic 2023 | 18,23 | 18,50 | 18,22 | 18,21 | 18,21 | 1.176 |
| 12 dic 2023 | 18,10 | 18,24 | 18,16 | 18,21 | 18,21 | 352 |
| 11 dic 2023 | 18,14 | 18,32 | 18,14 | 18,29 | 18,29 | 871 |
| 08 dic 2023 | 18,18 | 18,32 | 18,14 | 18,18 | 18,18 | 582 |
| 07 dic 2023 | 17,97 | 18,20 | 18,12 | 18,08 | 18,08 | 384 |
| 06 dic 2023 | 18,08 | 18,22 | 17,98 | 18,16 | 18,16 | 15.820 |
| *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.