Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.094,86 +630,06 (+1,08%)
Dürr Aktiengesellschaft (0J9C.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:13PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 23,83 | 24,12 | 23,50 | 23,50 | 23,50 | 5.186 |
| 02 mag 2024 | 23,97 | 24,26 | 23,36 | 23,81 | 23,81 | 5.561 |
| 01 mag 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 30 apr 2024 | 24,38 | 24,78 | 23,98 | 24,24 | 24,24 | 27.590 |
| 29 apr 2024 | 23,11 | 24,38 | 23,18 | 24,36 | 24,36 | 11.702 |
| 26 apr 2024 | 22,76 | 23,16 | 22,70 | 23,15 | 23,15 | 9.176 |
| 25 apr 2024 | 22,40 | 22,50 | 21,76 | 22,35 | 22,35 | 13.300 |
| 24 apr 2024 | 22,66 | 22,64 | 22,24 | 22,29 | 22,29 | 11.482 |
| 23 apr 2024 | 22,87 | 22,72 | 22,50 | 22,52 | 22,52 | 8.846 |
| 22 apr 2024 | 22,60 | 22,94 | 22,32 | 22,81 | 22,81 | 12.418 |
| 19 apr 2024 | 22,70 | 22,62 | 22,48 | 22,46 | 22,46 | 7.307 |
| 18 apr 2024 | 23,11 | 23,66 | 22,48 | 22,74 | 22,74 | 11.428 |
| 17 apr 2024 | 22,87 | 23,16 | 22,76 | 23,09 | 23,09 | 10.855 |
| 16 apr 2024 | 22,68 | 23,24 | 22,74 | 23,15 | 23,15 | 21.024 |
| 15 apr 2024 | 22,99 | 23,88 | 22,90 | 23,65 | 23,65 | 33.021 |
| 12 apr 2024 | 22,99 | 23,48 | 22,84 | 22,81 | 22,81 | 63.248 |
| 11 apr 2024 | 22,81 | 23,24 | 22,44 | 22,83 | 22,83 | 21.948 |
| 10 apr 2024 | 21,92 | 23,00 | 22,18 | 22,83 | 22,83 | 36.661 |
| 09 apr 2024 | 21,94 | 22,12 | 21,58 | 21,86 | 21,86 | 10.881 |
| 08 apr 2024 | 21,82 | 22,14 | 21,78 | 22,07 | 22,07 | 14.530 |
| 05 apr 2024 | 21,18 | 21,78 | 21,40 | 21,53 | 21,53 | 18.433 |
| 04 apr 2024 | 21,47 | 21,64 | 21,44 | 21,57 | 21,57 | 8.524 |
| 03 apr 2024 | 21,27 | 21,50 | 20,76 | 21,33 | 21,33 | 102.721 |
| 02 apr 2024 | 21,47 | 21,94 | 21,30 | 21,47 | 21,47 | 8.986 |
| 28 mar 2024 | 21,53 | 21,58 | 21,24 | 21,35 | 21,35 | 8.730 |
| 27 mar 2024 | 21,31 | 21,50 | 21,20 | 21,45 | 21,45 | 20.976 |
| 26 mar 2024 | 20,88 | 21,50 | 20,86 | 21,21 | 21,21 | 54.536 |
| 25 mar 2024 | 20,61 | 20,84 | 20,48 | 20,65 | 20,65 | 4.686 |
| 22 mar 2024 | 20,53 | 20,93 | 20,62 | 20,75 | 20,75 | 2.396 |
| 21 mar 2024 | 20,69 | 20,74 | 20,42 | 20,38 | 20,38 | 18.006 |
| 20 mar 2024 | 20,40 | 20,56 | 20,20 | 20,55 | 20,55 | 39.907 |
| 19 mar 2024 | 20,45 | 20,56 | 20,26 | 20,30 | 20,30 | 20.351 |
| 18 mar 2024 | 20,94 | 20,92 | 20,50 | 20,49 | 20,49 | 37.031 |
| 15 mar 2024 | 21,21 | 21,24 | 20,96 | 21,14 | 21,14 | 18.491 |
| 14 mar 2024 | 21,47 | 21,80 | 21,24 | 21,47 | 21,47 | 20.450 |
| 13 mar 2024 | 21,76 | 21,94 | 21,58 | 21,60 | 21,60 | 8.195 |
| 12 mar 2024 | 21,29 | 21,80 | 21,34 | 21,64 | 21,64 | 12.968 |
| 11 mar 2024 | 21,29 | 21,62 | 20,64 | 21,51 | 21,51 | 13.501 |
| 08 mar 2024 | 21,31 | 21,52 | 21,26 | 21,29 | 21,29 | 7.124 |
| 07 mar 2024 | 21,21 | 21,40 | 20,92 | 21,39 | 21,39 | 7.482 |
| 06 mar 2024 | 20,82 | 21,42 | 20,84 | 21,14 | 21,14 | 7.775 |
| 05 mar 2024 | 20,63 | 20,94 | 20,62 | 20,82 | 20,82 | 8.792 |
| 04 mar 2024 | 20,77 | 20,88 | 20,50 | 20,67 | 20,67 | 24.882 |
| 01 mar 2024 | 20,53 | 20,88 | 20,50 | 20,77 | 20,77 | 16.031 |
| 29 feb 2024 | 20,59 | 20,74 | 20,22 | 20,55 | 20,55 | 7.115 |
| 28 feb 2024 | 21,25 | 21,46 | 20,36 | 20,45 | 20,45 | 22.093 |
| 27 feb 2024 | 19,89 | 21,16 | 19,72 | 20,57 | 20,57 | 416.989 |
| 26 feb 2024 | 19,99 | 20,18 | 19,72 | 20,00 | 20,00 | 17.735 |
| 23 feb 2024 | 20,34 | 20,16 | 19,85 | 20,08 | 20,08 | 7.661 |
| 22 feb 2024 | 20,27 | 20,58 | 20,04 | 20,32 | 20,32 | 12.395 |
| 21 feb 2024 | 19,95 | 20,28 | 19,91 | 20,00 | 20,00 | 296.730 |
| 20 feb 2024 | 20,08 | 20,08 | 19,85 | 19,97 | 19,97 | 39.824 |
| 19 feb 2024 | 20,24 | 20,46 | 20,04 | 20,20 | 20,20 | 12.104 |
| 16 feb 2024 | 20,20 | 20,58 | 19,61 | 20,38 | 20,38 | 16.020 |
| 15 feb 2024 | 20,02 | 20,30 | 20,02 | 19,97 | 19,97 | 12.396 |
| 14 feb 2024 | 19,61 | 20,06 | 19,77 | 19,87 | 19,87 | 9.077 |
| 13 feb 2024 | 20,24 | 20,46 | 19,78 | 19,97 | 19,97 | 10.681 |
| 12 feb 2024 | 20,30 | 20,40 | 20,02 | 20,24 | 20,24 | 13.757 |
| 09 feb 2024 | 20,86 | 20,98 | 20,16 | 20,45 | 20,45 | 65.469 |
| 08 feb 2024 | 20,27 | 20,80 | 20,20 | 20,71 | 20,71 | 13.843 |
| 07 feb 2024 | 20,86 | 21,00 | 20,18 | 20,27 | 20,27 | 9.141 |
| 06 feb 2024 | 20,24 | 20,66 | 19,95 | 20,57 | 20,57 | 29.032 |
| 05 feb 2024 | 21,35 | 21,38 | 20,20 | 20,24 | 20,24 | 38.227 |
| 02 feb 2024 | 21,45 | 21,78 | 21,20 | 21,68 | 21,68 | 6.197 |
| 01 feb 2024 | 21,14 | 21,44 | 20,98 | 21,35 | 21,35 | 62.973 |
| 31 gen 2024 | 21,68 | 21,60 | 21,32 | 21,49 | 21,49 | 6.753 |
| 30 gen 2024 | 21,96 | 22,54 | 21,52 | 21,62 | 21,62 | 3.535 |
| 29 gen 2024 | 21,96 | 22,14 | 21,72 | 21,82 | 21,82 | 3.756 |
| 26 gen 2024 | 22,05 | 22,34 | 21,88 | 22,21 | 22,21 | 3.268 |
| 25 gen 2024 | 22,48 | 22,52 | 22,06 | 22,15 | 22,15 | 9.822 |
| 24 gen 2024 | 21,94 | 22,80 | 21,64 | 22,66 | 22,66 | 55.797 |
| 23 gen 2024 | 21,18 | 21,80 | 21,00 | 21,76 | 21,76 | 39.286 |
| 22 gen 2024 | 20,84 | 21,26 | 20,44 | 21,16 | 21,16 | 19.984 |
| 19 gen 2024 | 21,08 | 21,24 | 20,56 | 20,84 | 20,84 | 12.930 |
| 18 gen 2024 | 20,63 | 20,86 | 20,44 | 20,90 | 20,90 | 83.770 |
| 17 gen 2024 | 20,24 | 20,66 | 19,65 | 20,43 | 20,43 | 246.442 |
| 16 gen 2024 | 20,47 | 20,62 | 20,30 | 20,38 | 20,38 | 25.726 |
| 15 gen 2024 | 20,80 | 21,14 | 20,62 | 20,75 | 20,75 | 11.271 |
| 12 gen 2024 | 20,98 | 21,28 | 20,92 | 21,27 | 21,27 | 20.303 |
| 11 gen 2024 | 21,06 | 21,26 | 20,72 | 20,82 | 20,82 | 49.787 |
| 10 gen 2024 | 21,21 | 21,26 | 20,82 | 20,88 | 20,88 | 56.459 |
| 09 gen 2024 | 21,31 | 21,50 | 20,72 | 21,25 | 21,25 | 6.754 |
| 08 gen 2024 | 21,08 | 21,20 | 20,62 | 21,14 | 21,14 | 24.825 |
| 05 gen 2024 | 20,63 | 21,18 | 20,50 | 21,21 | 21,21 | 42.033 |
| 04 gen 2024 | 20,07 | 20,28 | 19,99 | 20,10 | 20,10 | 22.132 |
| 03 gen 2024 | 21,45 | 21,50 | 20,06 | 20,05 | 20,05 | 143.038 |
| 02 gen 2024 | 21,49 | 21,82 | 21,24 | 21,51 | 21,51 | 147.016 |
| 29 dic 2023 | 21,31 | 21,58 | 20,82 | 21,55 | 21,55 | 3.175 |
| 28 dic 2023 | 21,29 | 21,36 | 21,18 | 21,27 | 21,27 | 7.127 |
| 27 dic 2023 | 21,33 | 21,50 | 21,10 | 21,35 | 21,35 | 5.899 |
| 22 dic 2023 | 21,23 | 21,38 | 21,06 | 21,33 | 21,33 | 216.062 |
| 21 dic 2023 | 21,04 | 21,46 | 21,00 | 21,04 | 21,04 | 104.830 |
| 20 dic 2023 | 21,21 | 21,34 | 21,12 | 21,23 | 21,23 | 115.695 |
| 19 dic 2023 | 21,04 | 21,36 | 20,48 | 21,21 | 21,21 | 311.879 |
| 18 dic 2023 | 20,63 | 20,94 | 20,36 | 20,53 | 20,53 | 77.619 |
| 15 dic 2023 | 20,69 | 21,04 | 20,40 | 20,94 | 20,94 | 49.928 |
| 14 dic 2023 | 20,38 | 20,84 | 20,54 | 20,59 | 20,59 | 20.092 |
| 13 dic 2023 | 20,40 | 20,52 | 20,02 | 20,22 | 20,22 | 11.609 |
| 12 dic 2023 | 20,73 | 20,74 | 20,38 | 20,41 | 20,41 | 56.136 |
| 11 dic 2023 | 20,40 | 20,74 | 20,24 | 20,45 | 20,45 | 16.811 |
| *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.