Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.386,19 +422,27 (+0,72%)
Icade (0K4O.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:46PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 24,61 | 25,30 | 24,62 | 25,06 | 25,06 | 24.860 |
| 25 apr 2024 | 24,77 | 24,86 | 24,26 | 24,43 | 24,43 | 19.264 |
| 24 apr 2024 | 25,41 | 25,31 | 24,66 | 24,72 | 24,72 | 16.219 |
| 23 apr 2024 | 25,01 | 25,30 | 24,84 | 25,20 | 25,20 | 15.230 |
| 22 apr 2024 | 25,22 | 25,60 | 24,66 | 24,73 | 24,73 | 26.959 |
| 19 apr 2024 | 23,72 | 24,38 | 23,90 | 24,27 | 24,27 | 16.834 |
| 18 apr 2024 | 24,21 | 24,36 | 24,00 | 24,20 | 24,20 | 189.004 |
| 17 apr 2024 | 23,28 | 24,04 | 23,28 | 23,95 | 23,95 | 32.778 |
| 16 apr 2024 | 23,89 | 24,18 | 23,36 | 23,39 | 23,39 | 47.363 |
| 15 apr 2024 | 24,23 | 24,18 | 23,20 | 23,92 | 23,92 | 33.476 |
| 12 apr 2024 | 24,61 | 24,76 | 24,24 | 24,38 | 24,38 | 24.187 |
| 11 apr 2024 | 24,31 | 24,70 | 24,12 | 24,27 | 24,27 | 19.775 |
| 10 apr 2024 | 25,01 | 25,96 | 24,20 | 24,52 | 24,52 | 68.223 |
| 09 apr 2024 | 24,96 | 25,14 | 24,54 | 24,85 | 24,85 | 25.161 |
| 08 apr 2024 | 24,40 | 24,92 | 24,36 | 24,76 | 24,76 | 38.172 |
| 05 apr 2024 | 24,52 | 24,94 | 24,00 | 24,29 | 24,29 | 34.301 |
| 04 apr 2024 | 24,40 | 25,04 | 24,36 | 24,85 | 24,85 | 42.000 |
| 03 apr 2024 | 24,50 | 24,38 | 24,10 | 24,34 | 24,34 | 38.582 |
| 02 apr 2024 | 25,09 | 25,08 | 24,28 | 24,39 | 24,39 | 33.410 |
| 28 mar 2024 | 25,20 | 25,20 | 24,72 | 24,97 | 24,97 | 31.832 |
| 27 mar 2024 | 24,61 | 25,08 | 24,42 | 24,88 | 24,88 | 31.912 |
| 26 mar 2024 | 24,90 | 24,94 | 23,64 | 24,54 | 24,54 | 17.391 |
| 25 mar 2024 | 24,90 | 24,90 | 24,16 | 24,78 | 24,78 | 38.962 |
| 22 mar 2024 | 25,30 | 25,56 | 24,80 | 24,86 | 24,86 | 22.069 |
| 21 mar 2024 | 25,20 | 25,70 | 25,22 | 25,28 | 25,28 | 52.476 |
| 20 mar 2024 | 24,96 | 25,28 | 24,66 | 25,22 | 25,22 | 45.865 |
| 19 mar 2024 | 24,52 | 24,92 | 24,34 | 24,87 | 24,87 | 33.541 |
| 18 mar 2024 | 24,92 | 25,16 | 24,58 | 24,64 | 24,64 | 41.399 |
| 15 mar 2024 | 25,32 | 25,62 | 24,90 | 24,95 | 24,95 | 573.126 |
| 14 mar 2024 | 25,24 | 25,56 | 24,94 | 25,21 | 25,21 | 55.294 |
| 13 mar 2024 | 25,70 | 25,96 | 25,28 | 25,25 | 25,25 | 36.055 |
| 12 mar 2024 | 26,29 | 26,40 | 25,60 | 25,66 | 25,66 | 68.692 |
| 11 mar 2024 | 26,48 | 26,72 | 26,12 | 26,19 | 26,19 | 14.091 |
| 08 mar 2024 | 25,91 | 26,46 | 25,54 | 26,37 | 26,37 | 64.644 |
| 07 mar 2024 | 25,36 | 25,98 | 25,10 | 25,68 | 25,68 | 30.088 |
| 06 mar 2024 | 25,13 | 25,70 | 25,20 | 25,39 | 25,39 | 36.048 |
| 05 mar 2024 | 25,01 | 25,24 | 24,54 | 25,05 | 25,05 | 23.824 |
| 04 mar 2024 | 25,49 | 25,56 | 24,54 | 24,89 | 24,89 | 140.787 |
| 04 mar 2024 | 2.42 Dividendo | |||||
| 01 mar 2024 | 28,00 | 28,18 | 27,48 | 27,93 | 25,51 | 325.864 |
| 29 feb 2024 | 27,93 | 28,06 | 27,44 | 27,78 | 25,37 | 24.060 |
| 28 feb 2024 | 28,94 | 29,20 | 26,92 | 27,85 | 25,44 | 364.594 |
| 27 feb 2024 | 29,01 | 29,28 | 28,70 | 28,84 | 26,34 | 53.296 |
| 26 feb 2024 | 28,69 | 29,04 | 28,68 | 28,85 | 26,35 | 328.657 |
| 23 feb 2024 | 29,32 | 29,16 | 28,60 | 29,07 | 26,55 | 37.231 |
| 22 feb 2024 | 29,03 | 29,60 | 28,72 | 29,29 | 26,75 | 262.088 |
| 21 feb 2024 | 29,34 | 29,26 | 28,62 | 29,02 | 26,51 | 70.620 |
| 20 feb 2024 | 30,04 | 30,66 | 28,43 | 29,06 | 26,54 | 231.780 |
| 19 feb 2024 | 31,43 | 31,96 | 30,12 | 30,40 | 27,77 | 50.675 |
| 16 feb 2024 | 31,01 | 31,26 | 30,66 | 30,69 | 28,03 | 9.332 |
| 15 feb 2024 | 30,46 | 31,32 | 30,10 | 30,84 | 28,17 | 18.558 |
| 14 feb 2024 | 30,21 | 30,38 | 29,90 | 30,26 | 27,64 | 8.799 |
| 13 feb 2024 | 30,58 | 30,86 | 30,12 | 30,28 | 27,66 | 11.791 |
| 12 feb 2024 | 30,46 | 30,82 | 30,46 | 30,60 | 27,95 | 16.563 |
| 09 feb 2024 | 30,69 | 31,02 | 30,15 | 30,32 | 27,69 | 145.581 |
| 08 feb 2024 | 30,46 | 30,86 | 30,60 | 30,62 | 27,97 | 6.262 |
| 07 feb 2024 | 30,63 | 31,18 | 30,42 | 30,49 | 27,85 | 34.570 |
| 06 feb 2024 | 30,29 | 30,82 | 30,12 | 30,59 | 27,94 | 65.705 |
| 05 feb 2024 | 30,61 | 30,98 | 30,22 | 30,26 | 27,64 | 10.569 |
| 02 feb 2024 | 30,92 | 31,39 | 30,60 | 30,58 | 27,93 | 241.906 |
| 01 feb 2024 | 31,49 | 31,76 | 30,68 | 30,73 | 28,07 | 29.543 |
| 31 gen 2024 | 31,97 | 32,20 | 31,50 | 31,69 | 28,94 | 76.293 |
| 30 gen 2024 | 32,61 | 32,82 | 32,00 | 32,14 | 29,36 | 28.789 |
| 29 gen 2024 | 33,24 | 33,30 | 32,38 | 32,49 | 29,67 | 36.394 |
| 26 gen 2024 | 33,15 | 33,18 | 32,54 | 33,12 | 30,25 | 11.008 |
| 25 gen 2024 | 32,96 | 33,26 | 32,68 | 33,05 | 30,19 | 7.564 |
| 24 gen 2024 | 32,50 | 33,10 | 32,36 | 33,01 | 30,15 | 23.120 |
| 23 gen 2024 | 32,52 | 32,84 | 32,22 | 32,23 | 29,44 | 60.051 |
| 22 gen 2024 | 32,52 | 33,38 | 32,40 | 32,49 | 29,67 | 160.013 |
| 19 gen 2024 | 32,48 | 33,24 | 32,36 | 32,63 | 29,80 | 23.345 |
| 18 gen 2024 | 33,22 | 33,92 | 32,16 | 32,67 | 29,84 | 32.164 |
| 17 gen 2024 | 34,50 | 35,88 | 33,20 | 33,85 | 30,92 | 57.982 |
| 16 gen 2024 | 34,92 | 35,02 | 34,24 | 34,35 | 31,37 | 35.104 |
| 15 gen 2024 | 35,20 | 35,44 | 34,56 | 34,72 | 31,71 | 17.811 |
| 12 gen 2024 | 34,50 | 35,46 | 34,50 | 34,75 | 31,74 | 25.069 |
| 11 gen 2024 | 34,02 | 34,78 | 33,78 | 34,19 | 31,23 | 12.131 |
| 10 gen 2024 | 34,50 | 34,62 | 33,88 | 34,21 | 31,25 | 18.777 |
| 09 gen 2024 | 35,85 | 35,22 | 34,56 | 34,72 | 31,71 | 8.887 |
| 08 gen 2024 | 34,69 | 35,00 | 34,07 | 34,92 | 31,89 | 20.479 |
| 05 gen 2024 | 35,13 | 35,20 | 34,54 | 35,07 | 32,03 | 10.787 |
| 04 gen 2024 | 35,97 | 35,38 | 34,12 | 35,28 | 32,22 | 19.840 |
| 03 gen 2024 | 35,24 | 35,70 | 34,68 | 34,86 | 31,84 | 7.330 |
| 02 gen 2024 | 35,53 | 35,84 | 35,24 | 35,28 | 32,22 | 15.327 |
| 29 dic 2023 | 36,10 | 36,18 | 35,10 | 35,88 | 32,77 | 15.416 |
| 28 dic 2023 | 36,00 | 36,34 | 35,90 | 36,01 | 32,89 | 11.384 |
| 27 dic 2023 | 35,62 | 36,08 | 35,32 | 36,02 | 32,90 | 23.750 |
| 22 dic 2023 | 35,13 | 35,38 | 34,98 | 35,13 | 32,09 | 6.500 |
| 21 dic 2023 | 35,49 | 35,32 | 34,96 | 35,12 | 32,08 | 22.327 |
| 20 dic 2023 | 35,38 | 35,66 | 34,86 | 35,62 | 32,53 | 16.052 |
| 19 dic 2023 | 34,90 | 36,06 | 35,00 | 35,24 | 32,19 | 13.368 |
| 18 dic 2023 | 35,01 | 35,00 | 34,36 | 34,80 | 31,78 | 52.059 |
| 15 dic 2023 | 35,24 | 35,48 | 34,50 | 34,63 | 31,63 | 96.169 |
| 14 dic 2023 | 34,00 | 35,80 | 34,70 | 34,97 | 31,94 | 36.044 |
| 13 dic 2023 | 32,77 | 33,22 | 32,58 | 33,15 | 30,28 | 10.043 |
| 12 dic 2023 | 33,09 | 33,56 | 32,68 | 32,92 | 30,07 | 14.960 |
| 11 dic 2023 | 33,81 | 33,92 | 33,10 | 33,32 | 30,43 | 19.159 |
| 08 dic 2023 | 34,00 | 34,18 | 33,66 | 33,79 | 30,86 | 21.131 |
| 07 dic 2023 | 33,91 | 34,30 | 33,36 | 33,93 | 30,99 | 15.637 |
| 06 dic 2023 | 33,64 | 34,14 | 33,52 | 34,04 | 31,09 | 29.075 |
| 05 dic 2023 | 33,87 | 34,10 | 33,58 | 33,77 | 30,84 | 46.392 |
| *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.