Italia markets close in 27 minutes
FTSE MIB
33.793,98 +47,32 (+0,14%) Dow Jones
38.089,55 +186,26 (+0,49%) Nasdaq
15.722,45 +116,96 (+0,75%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,80 -0,20 (-0,25%) Bitcoin EUR
55.193,04 +1.555,84 (+2,90%)
JinkoSolar Holding Co., Ltd. (0JOX.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 25,57 | 25,85 | 24,78 | 24,89 | 24,89 | 144 |
| 01 mag 2024 | 24,52 | 24,83 | 24,36 | 24,10 | 24,10 | 1.016 |
| 30 apr 2024 | 24,83 | 24,46 | 23,70 | 24,15 | 24,15 | 1.078 |
| 29 apr 2024 | 23,20 | 25,50 | 23,42 | 24,88 | 24,88 | 7.546 |
| 26 apr 2024 | 23,00 | 24,47 | 23,22 | 24,20 | 24,20 | 3.923 |
| 25 apr 2024 | 23,10 | 23,22 | 22,68 | 23,10 | 23,10 | 1.013 |
| 24 apr 2024 | 22,30 | 23,21 | 22,74 | 23,20 | 23,20 | 2.576 |
| 23 apr 2024 | 23,10 | 23,34 | 21,76 | 23,15 | 23,15 | 1.889 |
| 22 apr 2024 | 22,88 | 22,10 | 21,40 | 21,92 | 21,92 | 4.603 |
| 19 apr 2024 | 22,25 | 22,00 | 21,42 | 21,92 | 21,92 | 2.506 |
| 18 apr 2024 | 22,58 | 21,98 | 21,00 | 21,73 | 21,73 | 1.274 |
| 17 apr 2024 | 23,00 | 23,37 | 21,65 | 23,20 | 23,20 | 6.018 |
| 16 apr 2024 | 23,30 | 22,96 | 22,03 | 22,67 | 22,67 | 1.447 |
| 15 apr 2024 | 23,10 | 23,53 | 22,75 | 23,15 | 23,15 | 5.047 |
| 12 apr 2024 | 24,10 | 24,08 | 23,33 | 23,58 | 23,58 | 671 |
| 11 apr 2024 | 25,05 | 25,34 | 24,33 | 24,58 | 24,58 | 1.229 |
| 10 apr 2024 | 25,63 | 25,08 | 24,20 | 24,92 | 24,92 | 2.237 |
| 09 apr 2024 | 23,40 | 25,23 | 23,39 | 24,77 | 24,77 | 2.940 |
| 08 apr 2024 | 23,20 | 24,20 | 23,12 | 24,15 | 24,15 | 971 |
| 05 apr 2024 | 24,45 | 23,80 | 23,18 | 23,63 | 23,63 | 3.925 |
| 04 apr 2024 | 24,63 | 25,07 | 24,49 | 24,88 | 24,88 | 3.867 |
| 03 apr 2024 | 23,77 | 24,45 | 23,49 | 24,05 | 24,05 | 907 |
| 02 apr 2024 | 24,52 | 24,73 | 23,68 | 24,05 | 24,05 | 5.097 |
| 28 mar 2024 | 24,25 | 25,13 | 24,47 | 24,83 | 24,83 | 8.832 |
| 27 mar 2024 | 23,58 | 24,80 | 22,50 | 24,25 | 24,25 | 5.602 |
| 26 mar 2024 | 23,58 | 23,04 | 22,24 | 22,73 | 22,73 | 4.063 |
| 25 mar 2024 | 22,52 | 22,89 | 22,09 | 22,52 | 22,52 | 5.329 |
| 22 mar 2024 | 24,58 | 23,53 | 22,64 | 22,92 | 22,92 | 10.203 |
| 21 mar 2024 | 25,52 | 24,80 | 23,87 | 24,25 | 24,25 | 8.879 |
| 20 mar 2024 | 26,73 | 25,50 | 23,03 | 24,30 | 24,30 | 12.512 |
| 19 mar 2024 | 27,45 | 26,81 | 26,00 | 26,58 | 26,58 | 1.417 |
| 18 mar 2024 | 26,58 | 27,06 | 25,95 | 26,58 | 26,58 | 3.716 |
| 15 mar 2024 | 26,30 | 26,88 | 25,73 | 26,58 | 26,58 | 3.468 |
| 14 mar 2024 | 27,83 | 27,84 | 25,94 | 26,25 | 26,25 | 5.613 |
| 13 mar 2024 | 29,20 | 28,83 | 27,92 | 28,35 | 28,35 | 1.844 |
| 12 mar 2024 | 29,92 | 29,56 | 28,45 | 29,15 | 29,15 | 2.712 |
| 11 mar 2024 | 28,88 | 30,06 | 28,42 | 30,00 | 30,00 | 5.861 |
| 08 mar 2024 | 27,35 | 28,99 | 27,65 | 27,58 | 27,58 | 3.818 |
| 07 mar 2024 | 26,67 | 27,81 | 26,97 | 27,63 | 27,63 | 633 |
| 06 mar 2024 | 26,63 | 27,65 | 26,94 | 27,05 | 27,05 | 3.011 |
| 05 mar 2024 | 27,00 | 26,85 | 25,75 | 26,30 | 26,30 | 1.188 |
| 04 mar 2024 | 27,20 | 27,32 | 26,31 | 26,58 | 26,58 | 1.526 |
| 01 mar 2024 | 27,20 | 27,72 | 26,73 | 27,58 | 27,58 | 8.419 |
| 29 feb 2024 | 26,83 | 27,90 | 26,82 | 27,20 | 27,20 | 7.670 |
| 28 feb 2024 | 27,67 | 28,15 | 27,05 | 27,73 | 27,73 | 4.747 |
| 27 feb 2024 | 26,35 | 27,75 | 26,71 | 27,63 | 27,63 | 820 |
| 26 feb 2024 | 26,20 | 26,48 | 25,75 | 26,30 | 26,30 | 1.753 |
| 23 feb 2024 | 26,88 | 26,43 | 25,51 | 25,77 | 25,77 | 1.472 |
| 22 feb 2024 | 25,73 | 26,41 | 25,94 | 26,15 | 26,15 | 3.916 |
| 21 feb 2024 | 26,88 | 25,93 | 24,95 | 25,45 | 25,45 | 3.022 |
| 20 feb 2024 | 26,15 | 26,14 | 25,36 | 25,77 | 25,77 | 1.910 |
| 19 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 16 feb 2024 | 27,30 | 27,38 | 26,57 | 26,92 | 26,92 | 2.901 |
| 15 feb 2024 | 28,05 | 28,00 | 26,90 | 27,20 | 27,20 | 772 |
| 14 feb 2024 | 25,88 | 27,10 | 26,10 | 26,67 | 26,67 | 2.114 |
| 13 feb 2024 | 26,73 | 26,91 | 25,95 | 26,10 | 26,10 | 2.191 |
| 12 feb 2024 | 26,58 | 27,77 | 26,20 | 27,40 | 27,40 | 3.080 |
| 09 feb 2024 | 25,58 | 26,33 | 25,25 | 25,25 | 25,25 | 1.074 |
| 08 feb 2024 | 25,88 | 26,10 | 25,58 | 25,63 | 25,63 | 2.088 |
| 07 feb 2024 | 25,67 | 26,60 | 25,32 | 25,88 | 25,88 | 2.425 |
| 06 feb 2024 | 25,67 | 25,21 | 24,32 | 24,88 | 24,88 | 1.281 |
| 05 feb 2024 | 26,92 | 25,00 | 23,13 | 24,15 | 24,15 | 14.309 |
| 02 feb 2024 | 27,25 | 27,03 | 26,10 | 26,77 | 26,77 | 1.327 |
| 01 feb 2024 | 26,92 | 27,59 | 26,57 | 26,58 | 26,58 | 4.845 |
| 31 gen 2024 | 27,25 | 27,44 | 26,66 | 27,25 | 27,25 | 1.591 |
| 30 gen 2024 | 27,63 | 27,73 | 26,81 | 27,10 | 27,10 | 4.295 |
| 29 gen 2024 | 27,45 | 27,45 | 26,70 | 27,10 | 27,10 | 10.873 |
| 26 gen 2024 | 30,10 | 29,60 | 27,80 | 28,25 | 28,25 | 1.602 |
| 25 gen 2024 | 30,63 | 30,77 | 28,85 | 29,30 | 29,30 | 1.558 |
| 24 gen 2024 | 29,88 | 31,54 | 29,97 | 30,35 | 30,35 | 1.534 |
| 23 gen 2024 | 28,67 | 31,10 | 29,89 | 30,25 | 30,25 | 2.047 |
| 22 gen 2024 | 27,73 | 29,18 | 27,02 | 28,25 | 28,25 | 2.687 |
| 19 gen 2024 | 28,67 | 28,30 | 27,26 | 27,58 | 27,58 | 5.375 |
| 18 gen 2024 | 29,15 | 29,43 | 28,30 | 29,05 | 29,05 | 28.519 |
| 17 gen 2024 | 29,73 | 28,88 | 27,78 | 27,77 | 27,77 | 2.783 |
| 16 gen 2024 | 30,45 | 31,03 | 29,89 | 31,05 | 31,05 | 4.229 |
| 15 gen 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 12 gen 2024 | 31,25 | 31,63 | 30,59 | 31,05 | 31,05 | 1.057 |
| 11 gen 2024 | 31,88 | 31,83 | 29,76 | 30,30 | 30,30 | 35.649 |
| 10 gen 2024 | 31,30 | 31,11 | 29,71 | 30,30 | 30,30 | 3.956 |
| 09 gen 2024 | 32,05 | 31,76 | 30,50 | 30,73 | 30,73 | 6.859 |
| 08 gen 2024 | 32,63 | 32,62 | 32,19 | 32,72 | 32,72 | 439 |
| 05 gen 2024 | 33,67 | 33,22 | 32,46 | 33,40 | 33,40 | 1.678 |
| 04 gen 2024 | 34,00 | 34,20 | 33,19 | 33,45 | 33,45 | 542 |
| 03 gen 2024 | 35,58 | 34,52 | 33,10 | 33,30 | 33,30 | 11.863 |
| 02 gen 2024 | 37,40 | 36,35 | 35,21 | 35,92 | 35,92 | 33.405 |
| 29 dic 2023 | 37,35 | 37,38 | 36,62 | 37,72 | 37,72 | 392 |
| 28 dic 2023 | 36,30 | 38,46 | 35,65 | 37,72 | 37,72 | 4.203 |
| 27 dic 2023 | 34,67 | 35,91 | 35,56 | 35,78 | 35,78 | 2.846 |
| 22 dic 2023 | 33,20 | 35,18 | 34,10 | 34,40 | 34,40 | 7.412 |
| 21 dic 2023 | 33,67 | 34,77 | 32,96 | 34,20 | 34,20 | 8.666 |
| 20 dic 2023 | 33,35 | 34,17 | 33,56 | 34,00 | 34,00 | 666 |
| 19 dic 2023 | 33,58 | 34,69 | 33,31 | 33,63 | 33,63 | 11.333 |
| 18 dic 2023 | 33,40 | 34,10 | 32,78 | 33,25 | 33,25 | 4.207 |
| 15 dic 2023 | 33,78 | 33,98 | 32,97 | 33,78 | 33,78 | 2.852 |
| 14 dic 2023 | 32,25 | 34,12 | 32,35 | 33,10 | 33,10 | 3.850 |
| 13 dic 2023 | 30,83 | 30,68 | 29,73 | 30,20 | 30,20 | 2.001 |
| 12 dic 2023 | 32,58 | 32,63 | 29,94 | 30,67 | 30,67 | 6.762 |
| 11 dic 2023 | 32,00 | 32,89 | 30,78 | 32,25 | 32,25 | 1.124 |
| 08 dic 2023 | 32,58 | 33,19 | 31,63 | 32,35 | 32,35 | 794 |
| *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.