Italia markets open in 6 hours 54 minutes
Dow Jones
29.225,61 -458,13 (-1,54%) Nasdaq
10.737,51 -314,13 (-2,84%) Nikkei 225
26.422,05 0,00 (0,00%) EUR/USD
0,9826 +0,0007 (+0,07%) BTC-EUR
19.899,72 -23,41 (-0,12%) CMC Crypto 200
446,24 +0,26 (+0,06%)
Bolloré SE (0IXZ.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:28PM BST
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 set 2022 | 4,5800 | 4,6280 | 4,5620 | 4,6210 | 4,6210 | 537.104 |
| 28 set 2022 | 4,6210 | 4,6520 | 4,6000 | 4,6470 | 4,6470 | 345.598 |
| 27 set 2022 | 4,6010 | 4,6600 | 4,6020 | 4,6110 | 4,6110 | 475.064 |
| 26 set 2022 | 4,6090 | 4,6360 | 4,5995 | 4,6080 | 4,6080 | 464.415 |
| 23 set 2022 | 4,6610 | 4,6900 | 4,5840 | 4,6560 | 4,6560 | 632.264 |
| 22 set 2022 | 4,6820 | 4,7420 | 4,6740 | 4,7050 | 4,7050 | 269.738 |
| 21 set 2022 | 4,7080 | 4,7620 | 4,6851 | 4,7350 | 4,7350 | 139.209 |
| 20 set 2022 | 4,7490 | 4,7780 | 4,7140 | 4,7310 | 4,7310 | 157.347 |
| 16 set 2022 | 4,7490 | 4,7820 | 4,7020 | 4,7640 | 4,7640 | 956.983 |
| 15 set 2022 | 4,7350 | 4,7900 | 4,7300 | 4,7640 | 4,7640 | 340.974 |
| 14 set 2022 | 4,8100 | 4,8200 | 4,7100 | 4,7330 | 4,7330 | 302.877 |
| 13 set 2022 | 4,9050 | 4,9220 | 4,8240 | 4,8230 | 4,8230 | 561.359 |
| 12 set 2022 | 4,8420 | 4,9000 | 4,8082 | 4,8860 | 4,8860 | 2.070.654 |
| 09 set 2022 | 4,7390 | 4,7960 | 4,7320 | 4,7900 | 4,7900 | 153.006 |
| 08 set 2022 | 4,7890 | 4,7991 | 4,7158 | 4,7430 | 4,7430 | 901.249 |
| 07 set 2022 | 4,7850 | 4,7820 | 4,7180 | 4,7670 | 4,7670 | 426.248 |
| 06 set 2022 | 4,7590 | 4,8060 | 4,7440 | 4,7820 | 4,7820 | 1.982.541 |
| 05 set 2022 | 4,7320 | 4,7700 | 4,7120 | 4,7670 | 4,7670 | 261.828 |
| 02 set 2022 | 4,8000 | 4,8040 | 4,7500 | 4,7880 | 4,7880 | 1.016.465 |
| 01 set 2022 | 4,7350 | 4,7800 | 4,7140 | 4,7530 | 4,7530 | 510.356 |
| 31 ago 2022 | 4,6720 | 4,7762 | 4,7040 | 4,7600 | 4,7600 | 574.660 |
| 30 ago 2022 | 4,6920 | 4,7300 | 4,6720 | 4,7040 | 4,7040 | 385.144 |
| 30 ago 2022 | 0.02 Dividendo | |||||
| 26 ago 2022 | 4,7120 | 4,7060 | 4,6560 | 4,6800 | 4,6600 | 323.819 |
| 25 ago 2022 | 4,7200 | 4,7060 | 4,6440 | 4,6690 | 4,6490 | 114.081 |
| 24 ago 2022 | 4,6410 | 4,6840 | 4,5680 | 4,6750 | 4,6550 | 207.184 |
| 23 ago 2022 | 4,5110 | 4,6500 | 4,5240 | 4,6340 | 4,6142 | 1.619.893 |
| 22 ago 2022 | 4,7220 | 4,7220 | 4,5580 | 4,5730 | 4,5535 | 560.043 |
| 19 ago 2022 | 4,8040 | 4,7960 | 4,7360 | 4,7510 | 4,7307 | 93.120 |
| 18 ago 2022 | 4,7610 | 4,8640 | 4,7420 | 4,8120 | 4,7914 | 188.464 |
| 17 ago 2022 | 4,9230 | 4,8880 | 4,7540 | 4,7700 | 4,7496 | 1.979.447 |
| 16 ago 2022 | 4,9150 | 4,8720 | 4,8360 | 4,8470 | 4,8263 | 1.107.634 |
| 15 ago 2022 | 4,8400 | 4,8878 | 4,8320 | 4,8300 | 4,8094 | 310.753 |
| 12 ago 2022 | 4,9190 | 4,9200 | 4,8660 | 4,8770 | 4,8562 | 276.239 |
| 11 ago 2022 | 4,9360 | 4,9440 | 4,8880 | 4,9360 | 4,9149 | 3.139.006 |
| 10 ago 2022 | 4,9150 | 4,9400 | 4,8821 | 4,8930 | 4,8721 | 736.540 |
| 09 ago 2022 | 4,9190 | 4,9600 | 4,9100 | 4,9330 | 4,9119 | 2.199.221 |
| 08 ago 2022 | 4,9250 | 4,9520 | 4,9120 | 4,9250 | 4,9040 | 250.646 |
| 05 ago 2022 | 4,9460 | 4,9600 | 4,8960 | 4,9170 | 4,8960 | 166.467 |
| 04 ago 2022 | 5,0250 | 5,0200 | 4,9420 | 4,9450 | 4,9239 | 504.686 |
| 03 ago 2022 | 4,9480 | 5,0236 | 4,9460 | 5,0040 | 4,9826 | 277.503 |
| 02 ago 2022 | 5,0070 | 5,0000 | 4,9400 | 4,9650 | 4,9438 | 252.767 |
| 01 ago 2022 | 4,9805 | 5,1400 | 5,0100 | 5,0325 | 5,0110 | 495.658 |
| 29 lug 2022 | 4,8500 | 4,9620 | 4,8381 | 4,9150 | 4,8940 | 326.867 |
| 28 lug 2022 | 4,8180 | 4,8500 | 4,7760 | 4,8270 | 4,8064 | 295.431 |
| 27 lug 2022 | 4,6980 | 4,8120 | 4,6880 | 4,8090 | 4,7884 | 213.996 |
| 26 lug 2022 | 4,7490 | 4,7480 | 4,6680 | 4,6950 | 4,6749 | 711.641 |
| 25 lug 2022 | 4,7450 | 4,7760 | 4,7300 | 4,7510 | 4,7307 | 117.395 |
| 22 lug 2022 | 4,8240 | 4,8160 | 4,7320 | 4,7400 | 4,7197 | 3.489.304 |
| 21 lug 2022 | 4,8360 | 4,8725 | 4,7520 | 4,8060 | 4,7855 | 306.906 |
| 20 lug 2022 | 4,7950 | 4,8040 | 4,7280 | 4,7690 | 4,7486 | 1.865.363 |
| 19 lug 2022 | 4,6610 | 4,7740 | 4,6540 | 4,7470 | 4,7267 | 168.384 |
| 18 lug 2022 | 4,6190 | 4,6940 | 4,6220 | 4,6800 | 4,6600 | 1.418.179 |
| 15 lug 2022 | 4,5360 | 4,6080 | 4,5180 | 4,6000 | 4,5803 | 237.549 |
| 14 lug 2022 | 4,5460 | 4,5580 | 4,4880 | 4,5170 | 4,4977 | 166.023 |
| 13 lug 2022 | 4,6010 | 4,5760 | 4,5020 | 4,5640 | 4,5445 | 2.552.049 |
| 12 lug 2022 | 4,4870 | 4,5880 | 4,4800 | 4,5870 | 4,5674 | 243.684 |
| 11 lug 2022 | 4,6010 | 4,5548 | 4,5040 | 4,5150 | 4,4957 | 491.178 |
| 08 lug 2022 | 4,4580 | 4,6080 | 4,5020 | 4,5910 | 4,5714 | 324.949 |
| 07 lug 2022 | 4,4300 | 4,5320 | 4,4320 | 4,5180 | 4,4987 | 347.783 |
| 06 lug 2022 | 4,4520 | 4,4160 | 4,3940 | 4,4120 | 4,3931 | 199.338 |
| 05 lug 2022 | 4,4710 | 4,4680 | 4,3160 | 4,3560 | 4,3374 | 239.425 |
| 04 lug 2022 | 4,4560 | 4,4740 | 4,4320 | 4,4430 | 4,4240 | 220.268 |
| 01 lug 2022 | 4,3690 | 4,4660 | 4,3660 | 4,4270 | 4,4081 | 111.114 |
| 30 giu 2022 | 4,6070 | 4,5700 | 4,3660 | 4,4130 | 4,3941 | 912.587 |
| 29 giu 2022 | 4,8200 | 4,8080 | 4,6180 | 4,6380 | 4,6182 | 684.076 |
| 28 giu 2022 | 4,9325 | 4,9480 | 4,8540 | 4,8590 | 4,8382 | 389.687 |
| 27 giu 2022 | 4,8790 | 4,9460 | 4,8720 | 4,9030 | 4,8820 | 297.755 |
| 24 giu 2022 | 4,8000 | 4,9140 | 4,7780 | 4,9120 | 4,8910 | 262.778 |
| 23 giu 2022 | 4,7810 | 4,8280 | 4,6720 | 4,8140 | 4,7934 | 379.581 |
| 22 giu 2022 | 4,8850 | 4,8500 | 4,7740 | 4,7740 | 4,7536 | 598.723 |
| 21 giu 2022 | 4,8710 | 4,9900 | 4,9220 | 4,9330 | 4,9119 | 853.572 |
| 20 giu 2022 | 4,8460 | 4,9105 | 4,8360 | 4,9030 | 4,8820 | 242.594 |
| 17 giu 2022 | 4,7690 | 4,8503 | 4,7028 | 4,8360 | 4,8153 | 2.999.354 |
| 16 giu 2022 | 4,8040 | 4,7700 | 4,7100 | 4,7540 | 4,7337 | 632.984 |
| 15 giu 2022 | 4,7490 | 4,8140 | 4,7540 | 4,7700 | 4,7496 | 300.586 |
| 14 giu 2022 | 4,7000 | 4,7500 | 4,6760 | 4,7230 | 4,7028 | 1.342.537 |
| 13 giu 2022 | 4,7000 | 4,7280 | 4,6000 | 4,6610 | 4,6411 | 2.619.742 |
| 10 giu 2022 | 4,8000 | 4,7740 | 4,7482 | 4,7570 | 4,7367 | 3.444.647 |
| 09 giu 2022 | 4,6900 | 4,7600 | 4,7040 | 4,7540 | 4,7337 | 498.136 |
| 09 giu 2022 | 0.04 Dividendo | |||||
| 08 giu 2022 | 4,8730 | 4,8540 | 4,7580 | 4,7670 | 4,7068 | 274.113 |
| 07 giu 2022 | 4,8970 | 4,9180 | 4,8540 | 4,8800 | 4,8184 | 486.565 |
| 06 giu 2022 | 4,9705 | 4,9740 | 4,9340 | 4,9350 | 4,8727 | 224.593 |
| 01 giu 2022 | 4,9705 | 4,9800 | 4,8900 | 4,9020 | 4,8401 | 866.964 |
| 31 mag 2022 | 5,0695 | 5,0650 | 4,9460 | 4,9580 | 4,8954 | 836.978 |
| 30 mag 2022 | 5,0050 | 5,0750 | 4,9900 | 5,0650 | 5,0010 | 1.292.038 |
| 27 mag 2022 | 4,9480 | 5,0050 | 4,9320 | 4,9960 | 4,9329 | 456.109 |
| 26 mag 2022 | 4,9460 | 4,9760 | 4,9240 | 4,9360 | 4,8737 | 749.088 |
| 25 mag 2022 | 4,9280 | 4,9480 | 4,8820 | 4,9300 | 4,8677 | 1.349.050 |
| 24 mag 2022 | 4,8500 | 4,9720 | 4,8760 | 4,9050 | 4,8431 | 3.763.536 |
| 23 mag 2022 | 4,8790 | 4,9300 | 4,8600 | 4,9210 | 4,8589 | 494.794 |
| 20 mag 2022 | 4,8000 | 4,8480 | 4,7640 | 4,8020 | 4,7414 | 782.709 |
| 19 mag 2022 | 4,7510 | 4,7740 | 4,7500 | 4,7600 | 4,6999 | 1.029.417 |
| 18 mag 2022 | 4,7530 | 4,8160 | 4,7500 | 4,7910 | 4,7305 | 549.788 |
| 17 mag 2022 | 4,8000 | 4,8480 | 4,7840 | 4,8180 | 4,7572 | 2.855.494 |
| 16 mag 2022 | 4,7160 | 4,8320 | 4,7120 | 4,7670 | 4,7068 | 1.167.468 |
| 13 mag 2022 | 4,8040 | 4,8180 | 4,6820 | 4,7590 | 4,6989 | 1.751.434 |
| 12 mag 2022 | 4,6490 | 4,8160 | 4,6500 | 4,7900 | 4,7295 | 4.011.483 |
| 11 mag 2022 | 4,6410 | 4,7380 | 4,6208 | 4,7070 | 4,6476 | 2.690.620 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
