Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
60.990,25 -451,26 (-0,73%)
Match Group, Inc. (0JZ7.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 31,53 | 31,50 | 31,25 | 31,84 | 31,84 | 2.708 |
| 16 mag 2024 | 31,94 | 31,49 | 30,97 | 31,05 | 31,05 | 8.065 |
| 15 mag 2024 | 31,68 | 32,14 | 31,36 | 31,88 | 31,88 | 4.538 |
| 14 mag 2024 | 31,27 | 31,74 | 31,14 | 31,27 | 31,27 | 4.130 |
| 13 mag 2024 | 30,58 | 31,56 | 30,54 | 31,25 | 31,25 | 4.051 |
| 10 mag 2024 | 31,06 | 30,70 | 29,97 | 30,30 | 30,30 | 5.022 |
| 09 mag 2024 | 29,85 | 30,55 | 29,98 | 29,85 | 29,85 | 6.864 |
| 08 mag 2024 | 30,55 | 30,19 | 27,65 | 29,32 | 29,32 | 39.523 |
| 07 mag 2024 | 32,25 | 32,42 | 31,59 | 32,25 | 32,25 | 6.361 |
| 03 mag 2024 | 31,20 | 32,27 | 31,59 | 31,79 | 31,79 | 2.917 |
| 02 mag 2024 | 31,46 | 31,42 | 31,27 | 31,45 | 31,45 | 6.356 |
| 01 mag 2024 | 31,59 | 31,68 | 31,18 | 31,38 | 31,38 | 3.657 |
| 30 apr 2024 | 31,42 | 31,82 | 30,98 | 31,42 | 31,42 | 4.646 |
| 29 apr 2024 | 32,06 | 32,22 | 31,53 | 32,03 | 32,03 | 8.190 |
| 26 apr 2024 | 31,10 | 32,22 | 31,80 | 31,60 | 31,60 | 2.711 |
| 25 apr 2024 | 31,24 | 31,79 | 31,10 | 31,96 | 31,96 | 5.704 |
| 24 apr 2024 | 31,34 | 31,98 | 31,41 | 31,78 | 31,78 | 2.213 |
| 23 apr 2024 | 32,36 | 32,19 | 31,75 | 32,36 | 32,36 | 4.277 |
| 22 apr 2024 | 32,29 | 32,62 | 31,90 | 31,95 | 31,95 | 7.504 |
| 19 apr 2024 | 31,52 | 32,42 | 31,98 | 31,88 | 31,88 | 1.637 |
| 18 apr 2024 | 31,75 | 32,83 | 31,42 | 32,68 | 32,68 | 4.860 |
| 17 apr 2024 | 32,01 | 32,34 | 31,74 | 32,01 | 32,01 | 1.664 |
| 16 apr 2024 | 32,50 | 32,30 | 31,67 | 32,12 | 32,12 | 6.946 |
| 15 apr 2024 | 32,85 | 32,95 | 32,31 | 32,85 | 32,85 | 3.936 |
| 12 apr 2024 | 34,01 | 33,55 | 32,76 | 34,13 | 34,13 | 2.825 |
| 11 apr 2024 | 33,49 | 33,87 | 33,20 | 33,62 | 33,62 | 2.112 |
| 10 apr 2024 | 35,60 | 34,54 | 33,53 | 33,92 | 33,92 | 740 |
| 09 apr 2024 | 34,31 | 35,74 | 34,19 | 35,32 | 35,32 | 9.315 |
| 08 apr 2024 | 34,25 | 34,30 | 33,56 | 34,25 | 34,25 | 3.865 |
| 05 apr 2024 | 33,85 | 34,04 | 33,36 | 33,85 | 33,85 | 3.920 |
| 04 apr 2024 | 36,03 | 36,02 | 34,47 | 34,90 | 34,90 | 8.688 |
| 03 apr 2024 | 35,44 | 35,84 | 34,98 | 35,46 | 35,46 | 2.720 |
| 02 apr 2024 | 36,29 | 35,66 | 35,19 | 36,29 | 36,29 | 4.440 |
| 28 mar 2024 | 35,57 | 36,96 | 36,08 | 36,65 | 36,65 | 5.571 |
| 27 mar 2024 | 35,66 | 36,14 | 35,40 | 35,66 | 35,66 | 5.790 |
| 26 mar 2024 | 35,32 | 35,98 | 35,39 | 35,32 | 35,32 | 2.135 |
| 25 mar 2024 | 35,64 | 35,93 | 35,11 | 35,64 | 35,64 | 1.818 |
| 22 mar 2024 | 35,31 | 36,23 | 35,71 | 35,31 | 35,31 | 5.514 |
| 21 mar 2024 | 35,53 | 36,29 | 35,48 | 35,53 | 35,53 | 1.832 |
| 20 mar 2024 | 35,35 | 35,87 | 34,97 | 35,37 | 35,37 | 2.282 |
| 19 mar 2024 | 35,37 | 35,49 | 34,88 | 35,37 | 35,37 | 1.954 |
| 18 mar 2024 | 33,56 | 35,08 | 33,57 | 34,55 | 34,55 | 7.137 |
| 15 mar 2024 | 33,13 | 33,60 | 33,07 | 33,13 | 33,13 | 1.463 |
| 14 mar 2024 | 33,78 | 34,01 | 32,34 | 32,74 | 32,74 | 10.464 |
| 13 mar 2024 | 33,71 | 33,90 | 33,13 | 33,71 | 33,71 | 3.318 |
| 12 mar 2024 | 34,75 | 34,01 | 33,00 | 33,70 | 33,70 | 6.299 |
| 11 mar 2024 | 34,55 | 34,59 | 33,83 | 34,55 | 34,55 | 2.003 |
| 08 mar 2024 | 34,17 | 34,71 | 34,00 | 34,81 | 34,81 | 4.217 |
| 07 mar 2024 | 33,65 | 34,42 | 33,82 | 33,65 | 33,65 | 2.099 |
| 06 mar 2024 | 35,13 | 35,07 | 33,81 | 34,05 | 34,05 | 4.400 |
| 05 mar 2024 | 35,21 | 35,11 | 34,34 | 35,21 | 35,21 | 4.068 |
| 04 mar 2024 | 35,74 | 35,91 | 34,88 | 35,85 | 35,85 | 6.963 |
| 01 mar 2024 | 36,44 | 36,36 | 35,38 | 35,66 | 35,66 | 4.503 |
| 29 feb 2024 | 36,01 | 36,40 | 35,60 | 36,60 | 36,60 | 3.267 |
| 28 feb 2024 | 36,79 | 36,79 | 36,01 | 36,92 | 36,92 | 2.862 |
| 27 feb 2024 | 36,77 | 37,53 | 36,75 | 36,85 | 36,85 | 932 |
| 26 feb 2024 | 37,12 | 37,50 | 36,58 | 37,12 | 37,12 | 3.732 |
| 23 feb 2024 | 36,11 | 37,02 | 36,22 | 36,65 | 36,65 | 1.154 |
| 22 feb 2024 | 36,95 | 36,79 | 35,50 | 35,97 | 35,97 | 3.671 |
| 21 feb 2024 | 35,92 | 36,52 | 35,95 | 36,79 | 36,79 | 2.729 |
| 20 feb 2024 | 37,54 | 37,19 | 36,39 | 37,04 | 37,04 | 2.849 |
| 19 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
| 16 feb 2024 | 37,70 | 37,73 | 36,84 | 37,33 | 37,33 | 3.574 |
| 15 feb 2024 | 36,40 | 37,63 | 36,54 | 37,47 | 37,47 | 5.386 |
| 14 feb 2024 | 35,84 | 36,54 | 36,01 | 36,02 | 36,02 | 1.366 |
| 13 feb 2024 | 37,08 | 36,41 | 35,44 | 36,10 | 36,10 | 11.952 |
| 12 feb 2024 | 35,57 | 37,43 | 35,40 | 36,38 | 36,38 | 8.631 |
| 09 feb 2024 | 34,72 | 35,89 | 35,03 | 35,74 | 35,74 | 2.601 |
| 08 feb 2024 | 34,80 | 35,05 | 34,65 | 35,30 | 35,30 | 1.750 |
| 07 feb 2024 | 36,10 | 36,17 | 34,89 | 34,98 | 34,98 | 7.416 |
| 06 feb 2024 | 35,71 | 36,39 | 35,69 | 35,45 | 35,45 | 3.901 |
| 05 feb 2024 | 37,56 | 37,34 | 35,80 | 35,95 | 35,95 | 5.128 |
| 02 feb 2024 | 38,62 | 38,37 | 37,24 | 37,66 | 37,66 | 12.426 |
| 01 feb 2024 | 38,58 | 38,85 | 37,44 | 37,98 | 37,98 | 6.519 |
| 31 gen 2024 | 37,83 | 39,18 | 36,90 | 37,65 | 37,65 | 6.599 |
| 30 gen 2024 | 38,43 | 38,29 | 37,60 | 38,43 | 38,43 | 3.592 |
| 29 gen 2024 | 38,15 | 38,50 | 37,41 | 38,15 | 38,15 | 7.392 |
| 26 gen 2024 | 37,92 | 38,14 | 37,54 | 38,00 | 38,00 | 2.740 |
| 25 gen 2024 | 36,86 | 38,51 | 36,56 | 36,86 | 36,86 | 12.130 |
| 24 gen 2024 | 36,92 | 37,37 | 36,77 | 36,90 | 36,90 | 3.733 |
| 23 gen 2024 | 36,32 | 37,09 | 36,12 | 36,32 | 36,32 | 1.180 |
| 22 gen 2024 | 35,94 | 37,04 | 36,00 | 36,55 | 36,55 | 13.499 |
| 19 gen 2024 | 36,63 | 36,61 | 35,69 | 36,51 | 36,51 | 1.686 |
| 18 gen 2024 | 35,85 | 36,32 | 35,72 | 36,51 | 36,51 | 2.756 |
| 17 gen 2024 | 36,13 | 36,19 | 35,53 | 36,13 | 36,13 | 2.829 |
| 16 gen 2024 | 37,30 | 36,80 | 36,28 | 36,60 | 36,60 | 6.044 |
| 15 gen 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 12 gen 2024 | 37,50 | 38,26 | 37,26 | 37,55 | 37,55 | 3.903 |
| 11 gen 2024 | 39,42 | 38,87 | 36,90 | 38,17 | 38,17 | 17.394 |
| 10 gen 2024 | 39,63 | 39,42 | 38,53 | 39,63 | 39,63 | 8.203 |
| 09 gen 2024 | 41,45 | 43,00 | 38,65 | 40,41 | 40,41 | 88.045 |
| 08 gen 2024 | 36,54 | 37,66 | 36,34 | 36,54 | 36,54 | 4.587 |
| 05 gen 2024 | 36,50 | 37,06 | 36,07 | 36,50 | 36,50 | 3.982 |
| 04 gen 2024 | 36,01 | 36,42 | 35,65 | 36,26 | 36,26 | 1.683 |
| 03 gen 2024 | 36,19 | 35,95 | 34,90 | 35,04 | 35,04 | 2.622 |
| 02 gen 2024 | 36,54 | 36,67 | 35,49 | 36,47 | 36,47 | 4.389 |
| 29 dic 2023 | 36,47 | 36,70 | 36,15 | 36,81 | 36,81 | 2.207 |
| 28 dic 2023 | 35,70 | 36,75 | 35,72 | 35,47 | 35,47 | 5.039 |
| 27 dic 2023 | 34,70 | 35,69 | 35,40 | 34,70 | 34,70 | 4.317 |
| 22 dic 2023 | 35,10 | 35,47 | 35,04 | 35,10 | 35,10 | 140.875 |
| *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.