Italia markets close in 42 minutes
FTSE MIB
34.186,72 +199,82 (+0,59%) Dow Jones
38.948,12 +95,85 (+0,25%) Nasdaq
16.347,09 -2,16 (-0,01%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,84 -0,64 (-0,82%) Bitcoin EUR
58.879,73 -193,50 (-0,33%)
Safran SA (0IU8.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:18PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 207,90 | 209,30 | 205,10 | 207,40 | 207,40 | 20.706 |
| 03 mag 2024 | 204,68 | 206,60 | 201,50 | 206,15 | 206,15 | 35.528 |
| 02 mag 2024 | 202,57 | 203,06 | 201,93 | 202,90 | 202,90 | 500.167 |
| 01 mag 2024 | 204,20 | 204,20 | 204,20 | 204,20 | 204,20 | 8 |
| 30 apr 2024 | 205,18 | 209,90 | 203,10 | 204,20 | 204,20 | 510.447 |
| 29 apr 2024 | 207,18 | 209,60 | 204,40 | 205,15 | 205,15 | 86.800 |
| 26 apr 2024 | 208,88 | 211,30 | 203,20 | 208,50 | 208,50 | 477.630 |
| 25 apr 2024 | 209,75 | 211,50 | 204,10 | 207,55 | 207,55 | 333.458 |
| 24 apr 2024 | 207,75 | 212,40 | 206,70 | 210,35 | 210,35 | 403.610 |
| 23 apr 2024 | 206,20 | 209,40 | 204,00 | 208,85 | 208,85 | 409.378 |
| 22 apr 2024 | 209,52 | 209,00 | 204,20 | 205,45 | 205,45 | 325.586 |
| 19 apr 2024 | 204,68 | 209,50 | 203,90 | 206,35 | 206,35 | 726.053 |
| 18 apr 2024 | 208,00 | 208,80 | 205,40 | 208,45 | 208,45 | 840.218 |
| 17 apr 2024 | 204,68 | 208,50 | 202,90 | 207,45 | 207,45 | 233.088 |
| 16 apr 2024 | 204,68 | 209,20 | 203,30 | 205,15 | 205,15 | 248.351 |
| 15 apr 2024 | 208,88 | 211,00 | 204,50 | 207,45 | 207,45 | 551.971 |
| 12 apr 2024 | 207,52 | 209,70 | 204,10 | 205,40 | 205,40 | 262.541 |
| 11 apr 2024 | 208,88 | 207,30 | 202,70 | 204,95 | 204,95 | 900.793 |
| 10 apr 2024 | 200,50 | 205,70 | 201,60 | 205,00 | 205,00 | 713.834 |
| 09 apr 2024 | 206,98 | 209,30 | 200,80 | 203,65 | 203,65 | 334.558 |
| 08 apr 2024 | 204,98 | 208,80 | 204,20 | 207,85 | 207,85 | 372.503 |
| 05 apr 2024 | 203,85 | 207,80 | 201,10 | 205,15 | 205,15 | 1.360.424 |
| 04 apr 2024 | 208,00 | 208,70 | 204,70 | 207,15 | 207,15 | 404.973 |
| 03 apr 2024 | 205,85 | 207,00 | 203,40 | 206,45 | 206,45 | 696.629 |
| 02 apr 2024 | 209,07 | 211,70 | 203,60 | 205,30 | 205,30 | 1.097.079 |
| 28 mar 2024 | 209,07 | 211,75 | 208,05 | 210,10 | 210,10 | 209.370 |
| 27 mar 2024 | 210,00 | 213,30 | 208,45 | 209,63 | 209,63 | 344.799 |
| 26 mar 2024 | 207,01 | 211,10 | 206,20 | 210,63 | 210,63 | 198.610 |
| 25 mar 2024 | 207,24 | 209,20 | 206,00 | 208,13 | 208,13 | 359.289 |
| 22 mar 2024 | 208,00 | 208,10 | 205,95 | 207,70 | 207,70 | 255.335 |
| 21 mar 2024 | 207,05 | 208,95 | 203,60 | 206,52 | 206,52 | 373.172 |
| 20 mar 2024 | 204,54 | 205,40 | 203,30 | 204,48 | 204,48 | 172.373 |
| 19 mar 2024 | 203,96 | 206,03 | 202,10 | 205,57 | 205,57 | 728.491 |
| 18 mar 2024 | 203,01 | 204,55 | 201,10 | 203,23 | 203,23 | 627.466 |
| 15 mar 2024 | 200,39 | 203,30 | 180,00 | 202,88 | 202,88 | 660.713 |
| 14 mar 2024 | 199,81 | 202,85 | 197,80 | 200,67 | 200,67 | 529.840 |
| 13 mar 2024 | 198,49 | 199,70 | 196,72 | 198,59 | 198,59 | 1.824.970 |
| 12 mar 2024 | 199,96 | 197,93 | 193,34 | 197,81 | 197,81 | 855.072 |
| 11 mar 2024 | 199,01 | 196,62 | 193,14 | 194,99 | 194,99 | 361.103 |
| 08 mar 2024 | 197,01 | 196,62 | 192,78 | 195,78 | 195,78 | 372.646 |
| 07 mar 2024 | 197,24 | 199,92 | 196,08 | 197,00 | 197,00 | 746.447 |
| 06 mar 2024 | 199,01 | 199,76 | 196,62 | 198,65 | 198,65 | 169.269 |
| 05 mar 2024 | 196,00 | 198,96 | 194,98 | 197,49 | 197,49 | 771.301 |
| 04 mar 2024 | 191,01 | 196,49 | 193,88 | 195,91 | 195,91 | 738.288 |
| 01 mar 2024 | 197,01 | 195,54 | 192,20 | 193,16 | 193,16 | 184.832 |
| 29 feb 2024 | 191,40 | 195,28 | 191,96 | 193,63 | 193,63 | 662.204 |
| 28 feb 2024 | 191,49 | 193,76 | 191,16 | 193,27 | 193,27 | 256.028 |
| 27 feb 2024 | 193,76 | 194,44 | 191,90 | 192,74 | 192,74 | 159.534 |
| 26 feb 2024 | 192,71 | 194,20 | 191,82 | 193,77 | 193,77 | 503.127 |
| 23 feb 2024 | 192,00 | 194,64 | 190,02 | 193,32 | 193,32 | 331.278 |
| 22 feb 2024 | 189,01 | 191,59 | 188,06 | 191,59 | 191,59 | 280.247 |
| 21 feb 2024 | 191,87 | 192,52 | 188,56 | 189,52 | 189,52 | 338.571 |
| 20 feb 2024 | 188,00 | 191,96 | 187,12 | 191,29 | 191,29 | 951.116 |
| 19 feb 2024 | 186,98 | 189,14 | 186,06 | 188,54 | 188,54 | 207.969 |
| 16 feb 2024 | 183,07 | 188,56 | 182,00 | 188,14 | 188,14 | 588.984 |
| 15 feb 2024 | 179,49 | 184,82 | 180,56 | 183,34 | 183,34 | 362.167 |
| 14 feb 2024 | 173,81 | 176,80 | 173,86 | 176,36 | 176,36 | 91.497 |
| 13 feb 2024 | 174,52 | 176,02 | 171,82 | 173,72 | 173,72 | 212.163 |
| 12 feb 2024 | 176,00 | 177,78 | 173,50 | 174,71 | 174,71 | 215.741 |
| 09 feb 2024 | 175,24 | 176,56 | 173,42 | 176,22 | 176,22 | 395.612 |
| 08 feb 2024 | 175,13 | 176,20 | 175,02 | 175,11 | 175,11 | 446.799 |
| 07 feb 2024 | 178,00 | 178,62 | 175,36 | 175,71 | 175,71 | 272.219 |
| 06 feb 2024 | 176,48 | 177,70 | 174,46 | 177,30 | 177,30 | 395.163 |
| 05 feb 2024 | 175,05 | 176,52 | 174,28 | 175,47 | 175,47 | 354.111 |
| 02 feb 2024 | 173,97 | 175,57 | 172,18 | 175,05 | 175,05 | 124.685 |
| 01 feb 2024 | 172,25 | 174,48 | 169,56 | 173,42 | 173,42 | 200.212 |
| 31 gen 2024 | 175,01 | 176,06 | 173,22 | 173,56 | 173,56 | 109.176 |
| 30 gen 2024 | 174,82 | 175,50 | 173,44 | 174,74 | 174,74 | 513.281 |
| 29 gen 2024 | 172,75 | 175,06 | 172,74 | 174,61 | 174,61 | 130.268 |
| 26 gen 2024 | 172,73 | 173,81 | 171,30 | 173,74 | 173,74 | 465.746 |
| 25 gen 2024 | 171,36 | 172,54 | 169,78 | 171,77 | 171,77 | 563.844 |
| 24 gen 2024 | 168,80 | 172,14 | 167,78 | 171,38 | 171,38 | 241.924 |
| 23 gen 2024 | 172,00 | 173,04 | 164,30 | 168,96 | 168,96 | 192.745 |
| 22 gen 2024 | 170,00 | 172,10 | 168,82 | 172,03 | 172,03 | 855.469 |
| 19 gen 2024 | 171,49 | 172,14 | 168,94 | 169,66 | 169,66 | 424.349 |
| 18 gen 2024 | 167,74 | 171,05 | 165,80 | 170,51 | 170,51 | 156.743 |
| 17 gen 2024 | 166,92 | 168,92 | 165,68 | 166,47 | 166,47 | 1.168.219 |
| 16 gen 2024 | 168,00 | 169,54 | 165,98 | 168,06 | 168,06 | 388.182 |
| 15 gen 2024 | 168,10 | 169,68 | 167,46 | 168,38 | 168,38 | 115.904 |
| 12 gen 2024 | 163,49 | 169,78 | 162,98 | 168,54 | 168,54 | 198.146 |
| 11 gen 2024 | 163,49 | 165,10 | 162,62 | 163,77 | 163,77 | 156.728 |
| 10 gen 2024 | 162,00 | 163,88 | 161,78 | 163,72 | 163,72 | 168.931 |
| 09 gen 2024 | 159,01 | 162,72 | 160,88 | 161,81 | 161,81 | 367.255 |
| 08 gen 2024 | 157,28 | 161,72 | 157,00 | 161,03 | 161,03 | 545.724 |
| 05 gen 2024 | 159,51 | 160,26 | 158,54 | 160,14 | 160,14 | 215.571 |
| 04 gen 2024 | 158,02 | 160,54 | 157,12 | 160,22 | 160,22 | 266.457 |
| 03 gen 2024 | 159,26 | 161,06 | 158,20 | 158,41 | 158,41 | 396.592 |
| 02 gen 2024 | 160,50 | 161,94 | 159,46 | 160,27 | 160,27 | 179.006 |
| 29 dic 2023 | 159,26 | 160,58 | 158,52 | 159,64 | 159,64 | 59.531 |
| 28 dic 2023 | 160,23 | 160,48 | 159,44 | 159,62 | 159,62 | 144.212 |
| 27 dic 2023 | 161,24 | 160,30 | 158,98 | 159,51 | 159,51 | 112.466 |
| 22 dic 2023 | 160,23 | 160,30 | 158,38 | 159,55 | 159,55 | 262.970 |
| 21 dic 2023 | 158,00 | 159,54 | 156,86 | 159,26 | 159,26 | 236.534 |
| 20 dic 2023 | 160,00 | 161,18 | 157,18 | 157,57 | 157,57 | 559.481 |
| 19 dic 2023 | 160,35 | 161,74 | 159,60 | 160,05 | 160,05 | 411.565 |
| 18 dic 2023 | 160,02 | 161,34 | 158,82 | 160,73 | 160,73 | 643.914 |
| 15 dic 2023 | 161,74 | 161,76 | 158,30 | 160,46 | 160,46 | 1.165.859 |
| 14 dic 2023 | 168,48 | 166,92 | 160,50 | 160,59 | 160,59 | 720.483 |
| 13 dic 2023 | 168,00 | 168,74 | 165,54 | 165,82 | 165,82 | 345.833 |
| 12 dic 2023 | 165,68 | 167,51 | 164,50 | 167,03 | 167,03 | 165.315 |
| *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.