Italia markets closed
Dow Jones
39.059,01 +174,75 (+0,45%) Nasdaq
16.302,32 -30,24 (-0,19%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.854,77 -923,43 (-1,57%) CMC Crypto 200
1.321,86 +27,19 (+2,10%)
The Kraft Heinz Company (0JRV.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:55PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 35,85 | 36,04 | 35,81 | 36,13 | 36,13 | 4.259 |
| 07 mag 2024 | 35,89 | 36,05 | 35,62 | 35,89 | 35,89 | 7.110 |
| 03 mag 2024 | 36,67 | 36,74 | 36,30 | 36,68 | 36,68 | 7.007 |
| 02 mag 2024 | 36,60 | 36,80 | 36,51 | 36,60 | 36,60 | 13.596 |
| 01 mag 2024 | 38,44 | 36,28 | 35,90 | 36,07 | 36,07 | 17.279 |
| 30 apr 2024 | 38,50 | 38,56 | 38,18 | 38,50 | 38,50 | 3.736 |
| 29 apr 2024 | 38,22 | 38,52 | 38,16 | 38,23 | 38,23 | 157.408 |
| 26 apr 2024 | 38,21 | 38,42 | 37,95 | 38,29 | 38,29 | 5.158 |
| 25 apr 2024 | 38,56 | 38,93 | 38,08 | 38,54 | 38,54 | 6.812 |
| 24 apr 2024 | 37,83 | 38,53 | 37,45 | 37,83 | 37,83 | 18.099 |
| 23 apr 2024 | 37,87 | 38,24 | 37,96 | 37,87 | 37,87 | 6.189 |
| 22 apr 2024 | 37,40 | 38,21 | 37,69 | 37,79 | 37,79 | 341.159 |
| 19 apr 2024 | 36,83 | 37,73 | 37,00 | 37,26 | 37,26 | 9.785 |
| 18 apr 2024 | 36,72 | 37,28 | 36,65 | 37,20 | 37,20 | 5.943 |
| 17 apr 2024 | 36,55 | 36,94 | 36,47 | 36,51 | 36,51 | 9.129 |
| 16 apr 2024 | 36,04 | 36,60 | 36,33 | 36,45 | 36,45 | 10.081 |
| 15 apr 2024 | 36,10 | 36,38 | 36,03 | 36,16 | 36,16 | 10.969 |
| 12 apr 2024 | 36,73 | 36,79 | 35,94 | 36,56 | 36,56 | 7.985 |
| 11 apr 2024 | 36,81 | 37,01 | 36,36 | 36,78 | 36,78 | 5.201 |
| 10 apr 2024 | 37,09 | 37,07 | 36,60 | 36,75 | 36,75 | 6.498 |
| 09 apr 2024 | 36,81 | 37,24 | 36,83 | 37,24 | 37,24 | 4.653 |
| 08 apr 2024 | 37,18 | 37,10 | 36,73 | 36,72 | 36,72 | 241.182 |
| 05 apr 2024 | 37,20 | 37,22 | 36,63 | 37,18 | 37,18 | 12.852 |
| 04 apr 2024 | 37,30 | 37,69 | 37,20 | 37,60 | 37,60 | 13.555 |
| 03 apr 2024 | 37,24 | 37,49 | 37,23 | 37,23 | 37,23 | 8.065 |
| 02 apr 2024 | 36,84 | 37,61 | 37,18 | 37,33 | 37,33 | 14.820 |
| 28 mar 2024 | 36,50 | 36,98 | 36,65 | 36,72 | 36,72 | 4.090 |
| 27 mar 2024 | 36,05 | 36,83 | 36,39 | 36,35 | 36,35 | 8.241 |
| 26 mar 2024 | 36,17 | 36,61 | 36,18 | 36,17 | 36,17 | 102.458 |
| 25 mar 2024 | 35,83 | 36,21 | 35,83 | 35,83 | 35,83 | 9.291 |
| 22 mar 2024 | 35,15 | 35,94 | 35,57 | 35,51 | 35,51 | 24.385 |
| 21 mar 2024 | 35,15 | 35,60 | 35,33 | 35,42 | 35,42 | 2.535 |
| 20 mar 2024 | 35,24 | 35,68 | 35,08 | 35,24 | 35,24 | 18.764 |
| 19 mar 2024 | 34,81 | 35,29 | 34,85 | 34,81 | 34,81 | 9.957 |
| 18 mar 2024 | 34,72 | 35,02 | 34,33 | 34,28 | 34,28 | 9.034 |
| 15 mar 2024 | 34,60 | 34,58 | 34,25 | 34,40 | 34,40 | 13.299 |
| 14 mar 2024 | 34,45 | 34,60 | 34,10 | 34,45 | 34,45 | 8.312 |
| 13 mar 2024 | 34,64 | 34,90 | 34,35 | 34,64 | 34,64 | 19.549 |
| 12 mar 2024 | 34,87 | 34,91 | 34,57 | 34,87 | 34,87 | 5.428 |
| 11 mar 2024 | 34,62 | 35,23 | 34,90 | 34,95 | 34,95 | 7.282 |
| 08 mar 2024 | 34,65 | 34,88 | 34,33 | 34,76 | 34,76 | 5.913 |
| 07 mar 2024 | 34,97 | 35,23 | 34,41 | 35,07 | 35,07 | 6.400 |
| 07 mar 2024 | 0.4 Dividendo | |||||
| 06 mar 2024 | 35,15 | 35,43 | 35,13 | 35,15 | 34,75 | 110.177 |
| 05 mar 2024 | 35,24 | 35,34 | 35,00 | 35,24 | 34,84 | 22.534 |
| 04 mar 2024 | 35,32 | 35,27 | 34,84 | 35,29 | 34,89 | 8.234 |
| 01 mar 2024 | 35,36 | 35,32 | 35,01 | 35,36 | 34,96 | 9.217 |
| 29 feb 2024 | 35,69 | 35,68 | 35,15 | 35,60 | 35,19 | 161.798 |
| 28 feb 2024 | 35,89 | 35,89 | 35,57 | 35,89 | 35,48 | 4.824 |
| 27 feb 2024 | 35,98 | 36,08 | 35,67 | 35,98 | 35,57 | 2.816 |
| 26 feb 2024 | 36,06 | 36,13 | 35,91 | 36,06 | 35,65 | 5.735 |
| 23 feb 2024 | 36,26 | 36,55 | 36,24 | 36,27 | 35,85 | 8.115 |
| 22 feb 2024 | 36,37 | 36,47 | 35,99 | 36,37 | 35,96 | 8.436 |
| 21 feb 2024 | 35,63 | 36,24 | 33,85 | 35,63 | 35,22 | 5.858 |
| 20 feb 2024 | 34,77 | 35,69 | 35,00 | 35,45 | 35,05 | 42.260 |
| 19 feb 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 34,77 | - |
| 16 feb 2024 | 35,17 | 35,15 | 34,82 | 35,17 | 34,77 | 6.428 |
| 15 feb 2024 | 34,33 | 35,15 | 34,23 | 34,72 | 34,32 | 16.958 |
| 14 feb 2024 | 36,27 | 35,41 | 33,68 | 34,24 | 33,86 | 60.894 |
| 13 feb 2024 | 36,33 | 36,58 | 35,83 | 36,32 | 35,91 | 9.028 |
| 12 feb 2024 | 35,94 | 36,35 | 35,76 | 35,94 | 35,53 | 8.546 |
| 09 feb 2024 | 36,53 | 36,37 | 35,85 | 35,97 | 35,56 | 8.193 |
| 08 feb 2024 | 36,42 | 36,65 | 36,23 | 36,42 | 36,01 | 6.337 |
| 07 feb 2024 | 37,21 | 37,33 | 36,55 | 37,24 | 36,82 | 10.865 |
| 06 feb 2024 | 37,07 | 37,33 | 37,10 | 37,07 | 36,65 | 2.542 |
| 05 feb 2024 | 37,47 | 37,54 | 37,18 | 37,47 | 37,05 | 6.266 |
| 02 feb 2024 | 37,69 | 37,90 | 37,45 | 37,64 | 37,21 | 5.457 |
| 01 feb 2024 | 37,34 | 37,68 | 36,78 | 37,34 | 36,92 | 10.938 |
| 31 gen 2024 | 37,36 | 37,60 | 37,12 | 37,37 | 36,94 | 3.398 |
| 30 gen 2024 | 37,27 | 37,41 | 37,23 | 37,26 | 36,83 | 2.519 |
| 29 gen 2024 | 37,19 | 37,28 | 36,99 | 37,19 | 36,77 | 5.587 |
| 26 gen 2024 | 37,15 | 37,41 | 37,15 | 37,16 | 36,73 | 4.105 |
| 25 gen 2024 | 36,74 | 37,40 | 36,94 | 37,31 | 36,88 | 5.367 |
| 24 gen 2024 | 37,12 | 37,15 | 36,82 | 37,01 | 36,59 | 4.743 |
| 23 gen 2024 | 36,85 | 37,00 | 36,51 | 36,65 | 36,24 | 4.397 |
| 22 gen 2024 | 37,07 | 37,10 | 36,43 | 36,50 | 36,08 | 5.292 |
| 19 gen 2024 | 37,11 | 37,14 | 36,61 | 37,10 | 36,68 | 10.706 |
| 18 gen 2024 | 37,69 | 37,77 | 36,85 | 37,66 | 37,23 | 5.487 |
| 17 gen 2024 | 37,51 | 37,97 | 37,43 | 37,51 | 37,08 | 2.473 |
| 16 gen 2024 | 37,62 | 37,75 | 37,44 | 37,70 | 37,27 | 317.434 |
| 15 gen 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,23 | - |
| 12 gen 2024 | 37,66 | 37,80 | 37,53 | 37,66 | 37,23 | 4.184 |
| 11 gen 2024 | 37,81 | 37,78 | 37,50 | 37,86 | 37,43 | 7.272 |
| 10 gen 2024 | 38,31 | 38,47 | 37,76 | 37,77 | 37,34 | 9.869 |
| 09 gen 2024 | 38,24 | 38,44 | 37,92 | 38,21 | 37,78 | 12.727 |
| 08 gen 2024 | 37,80 | 38,18 | 37,86 | 37,78 | 37,35 | 3.338 |
| 05 gen 2024 | 37,74 | 38,06 | 37,60 | 37,77 | 37,34 | 24.077 |
| 04 gen 2024 | 38,13 | 38,12 | 37,73 | 38,13 | 37,70 | 3.747 |
| 03 gen 2024 | 38,05 | 38,36 | 38,00 | 38,04 | 37,61 | 15.333 |
| 02 gen 2024 | 37,04 | 38,26 | 36,75 | 37,40 | 36,98 | 13.638 |
| 29 dic 2023 | 36,76 | 36,97 | 36,65 | 36,67 | 36,25 | 3.867 |
| 28 dic 2023 | 36,59 | 36,83 | 36,52 | 36,51 | 36,10 | 3.499 |
| 27 dic 2023 | 36,31 | 36,62 | 36,35 | 36,31 | 35,90 | 12.072 |
| 22 dic 2023 | 35,83 | 36,42 | 35,99 | 35,83 | 35,42 | 1.838 |
| 21 dic 2023 | 35,92 | 36,05 | 35,70 | 35,77 | 35,37 | 5.364 |
| 20 dic 2023 | 36,42 | 36,18 | 35,94 | 36,07 | 35,66 | 13.163 |
| 19 dic 2023 | 36,88 | 36,52 | 36,16 | 36,33 | 35,92 | 7.446 |
| 18 dic 2023 | 36,65 | 36,96 | 36,40 | 36,60 | 36,19 | 3.903 |
| 15 dic 2023 | 37,03 | 37,12 | 36,50 | 36,87 | 36,45 | 11.424 |
| 14 dic 2023 | 37,57 | 37,66 | 37,13 | 37,55 | 37,13 | 75.911 |
| *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.