Italia markets open in 7 hours 58 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
59.899,24 -2.138,85 (-3,45%) CMC Crypto 200
1.387,30 -36,80 (-2,58%)
Solaria Energía y Medio Ambiente, S.A. (0KCD.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:28PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 9,86 | 9,91 | 9,73 | 9,82 | 9,82 | 747.521 |
| 23 apr 2024 | 9,76 | 9,89 | 9,68 | 9,86 | 9,86 | 43.947 |
| 22 apr 2024 | 9,74 | 9,89 | 9,68 | 9,81 | 9,81 | 12.838 |
| 19 apr 2024 | 9,95 | 9,94 | 9,61 | 9,74 | 9,74 | 177.456 |
| 18 apr 2024 | 10,13 | 10,13 | 9,86 | 9,87 | 9,87 | 40.299 |
| 17 apr 2024 | 9,70 | 10,13 | 9,49 | 9,96 | 9,96 | 203.487 |
| 16 apr 2024 | 9,48 | 9,88 | 9,40 | 9,80 | 9,80 | 57.223 |
| 15 apr 2024 | 9,85 | 9,77 | 9,48 | 9,54 | 9,54 | 44.999 |
| 12 apr 2024 | 9,90 | 10,03 | 9,77 | 9,84 | 9,84 | 63.223 |
| 11 apr 2024 | 9,35 | 9,90 | 9,32 | 9,63 | 9,63 | 136.622 |
| 10 apr 2024 | 9,74 | 9,79 | 9,28 | 9,52 | 9,52 | 65.797 |
| 09 apr 2024 | 9,64 | 9,73 | 9,45 | 9,72 | 9,72 | 50.013 |
| 08 apr 2024 | 9,85 | 9,78 | 9,60 | 9,70 | 9,70 | 89.335 |
| 05 apr 2024 | 9,93 | 9,97 | 9,60 | 9,75 | 9,75 | 225.527 |
| 04 apr 2024 | 9,78 | 9,91 | 9,63 | 9,85 | 9,85 | 48.863 |
| 03 apr 2024 | 9,77 | 9,74 | 9,52 | 9,52 | 9,52 | 180.380 |
| 02 apr 2024 | 10,21 | 10,03 | 9,77 | 9,91 | 9,91 | 63.262 |
| 28 mar 2024 | 10,26 | 10,29 | 10,10 | 10,13 | 10,13 | 49.824 |
| 27 mar 2024 | 9,89 | 10,24 | 9,77 | 10,23 | 10,23 | 68.262 |
| 26 mar 2024 | 10,10 | 9,98 | 9,86 | 9,88 | 9,88 | 138.767 |
| 25 mar 2024 | 10,12 | 10,03 | 9,72 | 9,94 | 9,94 | 381.083 |
| 22 mar 2024 | 9,89 | 10,16 | 9,76 | 10,01 | 10,01 | 68.663 |
| 21 mar 2024 | 10,24 | 10,15 | 9,88 | 9,93 | 9,93 | 60.930 |
| 20 mar 2024 | 10,15 | 10,14 | 9,83 | 10,01 | 10,01 | 39.925 |
| 19 mar 2024 | 10,27 | 10,19 | 10,00 | 10,12 | 10,12 | 189.161 |
| 18 mar 2024 | 10,03 | 10,40 | 10,06 | 10,26 | 10,26 | 142.526 |
| 15 mar 2024 | 9,95 | 10,22 | 9,97 | 10,14 | 10,14 | 796.789 |
| 14 mar 2024 | 10,13 | 10,89 | 10,24 | 10,34 | 10,34 | 222.703 |
| 13 mar 2024 | 10,22 | 10,44 | 9,80 | 10,03 | 10,03 | 695.329 |
| 12 mar 2024 | 11,44 | 11,41 | 10,20 | 10,45 | 10,45 | 608.501 |
| 11 mar 2024 | 11,70 | 11,83 | 11,34 | 11,45 | 11,45 | 92.919 |
| 08 mar 2024 | 12,28 | 12,10 | 11,66 | 11,81 | 11,81 | 88.093 |
| 07 mar 2024 | 11,46 | 12,31 | 11,52 | 12,16 | 12,16 | 181.470 |
| 06 mar 2024 | 11,49 | 11,53 | 11,31 | 11,52 | 11,52 | 99.375 |
| 05 mar 2024 | 11,20 | 11,45 | 11,00 | 11,46 | 11,46 | 113.655 |
| 04 mar 2024 | 11,05 | 11,23 | 10,86 | 10,89 | 10,89 | 26.522 |
| 01 mar 2024 | 11,02 | 11,36 | 10,83 | 11,09 | 11,09 | 50.259 |
| 29 feb 2024 | 11,98 | 11,84 | 11,02 | 11,05 | 11,05 | 327.415 |
| 28 feb 2024 | 11,70 | 11,69 | 10,89 | 11,73 | 11,73 | 172.537 |
| 27 feb 2024 | 11,51 | 11,55 | 11,33 | 11,44 | 11,44 | 79.736 |
| 26 feb 2024 | 11,65 | 11,65 | 11,24 | 11,46 | 11,46 | 50.007 |
| 23 feb 2024 | 11,99 | 11,85 | 11,45 | 11,49 | 11,49 | 93.802 |
| 22 feb 2024 | 12,40 | 12,22 | 11,87 | 12,09 | 12,09 | 83.363 |
| 21 feb 2024 | 12,15 | 12,30 | 11,90 | 12,16 | 12,16 | 86.188 |
| 20 feb 2024 | 12,24 | 12,22 | 12,05 | 12,14 | 12,14 | 118.118 |
| 19 feb 2024 | 12,50 | 12,41 | 12,16 | 12,18 | 12,18 | 252.036 |
| 16 feb 2024 | 12,90 | 12,90 | 12,35 | 12,41 | 12,41 | 40.156 |
| 15 feb 2024 | 12,83 | 12,82 | 12,68 | 12,79 | 12,79 | 40.804 |
| 14 feb 2024 | 12,83 | 12,79 | 12,60 | 12,68 | 12,68 | 469.521 |
| 13 feb 2024 | 13,30 | 13,22 | 12,53 | 12,61 | 12,61 | 76.302 |
| 12 feb 2024 | 13,15 | 13,19 | 12,86 | 13,13 | 13,13 | 428.746 |
| 09 feb 2024 | 12,92 | 12,95 | 12,61 | 12,86 | 12,86 | 133.804 |
| 08 feb 2024 | 13,10 | 13,16 | 12,91 | 13,11 | 13,11 | 86.305 |
| 07 feb 2024 | 13,20 | 13,28 | 13,04 | 13,20 | 13,20 | 67.064 |
| 06 feb 2024 | 13,40 | 13,24 | 12,85 | 13,13 | 13,13 | 178.043 |
| 05 feb 2024 | 13,70 | 13,78 | 13,42 | 13,61 | 13,61 | 177.859 |
| 02 feb 2024 | 13,65 | 13,81 | 13,41 | 13,66 | 13,66 | 49.879 |
| 01 feb 2024 | 13,80 | 13,70 | 13,48 | 13,61 | 13,61 | 142.309 |
| 31 gen 2024 | 13,73 | 13,81 | 13,48 | 13,80 | 13,80 | 116.913 |
| 30 gen 2024 | 13,32 | 13,61 | 13,19 | 13,47 | 13,47 | 313.743 |
| 29 gen 2024 | 13,70 | 13,53 | 13,15 | 13,29 | 13,29 | 875.233 |
| 26 gen 2024 | 14,40 | 14,68 | 13,34 | 13,50 | 13,50 | 101.045 |
| 25 gen 2024 | 14,90 | 14,72 | 14,44 | 14,61 | 14,61 | 315.122 |
| 24 gen 2024 | 14,34 | 14,77 | 14,48 | 14,59 | 14,59 | 166.245 |
| 23 gen 2024 | 14,50 | 14,45 | 13,94 | 14,44 | 14,44 | 583.900 |
| 22 gen 2024 | 14,75 | 14,43 | 13,99 | 14,32 | 14,32 | 162.595 |
| 19 gen 2024 | 14,63 | 14,66 | 14,06 | 14,34 | 14,34 | 289.898 |
| 18 gen 2024 | 14,70 | 14,94 | 14,32 | 14,67 | 14,67 | 682.090 |
| 17 gen 2024 | 15,72 | 15,60 | 14,72 | 14,84 | 14,84 | 120.591 |
| 16 gen 2024 | 16,41 | 16,29 | 15,65 | 15,88 | 15,88 | 43.888 |
| 15 gen 2024 | 16,43 | 16,84 | 16,40 | 16,63 | 16,63 | 142.697 |
| 12 gen 2024 | 16,44 | 16,64 | 16,33 | 16,34 | 16,34 | 204.190 |
| 11 gen 2024 | 16,60 | 16,72 | 16,43 | 16,68 | 16,68 | 115.416 |
| 10 gen 2024 | 16,45 | 16,67 | 16,41 | 16,54 | 16,54 | 104.318 |
| 09 gen 2024 | 16,90 | 16,83 | 16,44 | 16,43 | 16,43 | 95.475 |
| 08 gen 2024 | 17,06 | 16,92 | 16,39 | 16,78 | 16,78 | 160.283 |
| 05 gen 2024 | 17,03 | 16,98 | 16,44 | 16,70 | 16,70 | 124.480 |
| 04 gen 2024 | 17,20 | 17,48 | 16,95 | 17,10 | 17,10 | 100.894 |
| 03 gen 2024 | 17,86 | 17,86 | 17,28 | 17,33 | 17,33 | 121.248 |
| 02 gen 2024 | 18,45 | 18,70 | 17,84 | 17,89 | 17,89 | 73.939 |
| 29 dic 2023 | 18,50 | 18,77 | 18,59 | 18,69 | 18,69 | 130.496 |
| 28 dic 2023 | 18,68 | 18,92 | 18,66 | 18,80 | 18,80 | 127.948 |
| 27 dic 2023 | 18,05 | 18,70 | 18,38 | 18,55 | 18,55 | 87.806 |
| 22 dic 2023 | 18,40 | 18,59 | 18,18 | 18,56 | 18,56 | 136.929 |
| 21 dic 2023 | 18,45 | 18,74 | 18,24 | 18,41 | 18,41 | 220.634 |
| 20 dic 2023 | 18,36 | 18,48 | 18,20 | 18,34 | 18,34 | 155.309 |
| 19 dic 2023 | 18,39 | 18,32 | 18,03 | 18,23 | 18,23 | 94.489 |
| 18 dic 2023 | 18,58 | 18,59 | 18,04 | 18,27 | 18,27 | 121.184 |
| 15 dic 2023 | 18,32 | 18,58 | 18,10 | 18,37 | 18,37 | 594.633 |
| 14 dic 2023 | 17,50 | 18,24 | 17,68 | 18,06 | 18,06 | 147.005 |
| 13 dic 2023 | 16,59 | 17,21 | 16,59 | 17,06 | 17,06 | 86.386 |
| 12 dic 2023 | 17,05 | 17,12 | 16,56 | 16,74 | 16,74 | 104.770 |
| 11 dic 2023 | 17,60 | 17,53 | 17,06 | 17,09 | 17,09 | 20.564 |
| 08 dic 2023 | 17,68 | 17,71 | 17,25 | 17,26 | 17,26 | 73.808 |
| 07 dic 2023 | 17,50 | 17,63 | 17,38 | 17,46 | 17,46 | 127.570 |
| 06 dic 2023 | 17,63 | 17,69 | 17,32 | 17,32 | 17,32 | 22.448 |
| 05 dic 2023 | 17,60 | 17,65 | 17,31 | 17,42 | 17,42 | 121.104 |
| 04 dic 2023 | 17,33 | 17,64 | 17,39 | 17,53 | 17,53 | 107.332 |
| 01 dic 2023 | 17,35 | 17,50 | 17,08 | 17,42 | 17,42 | 164.923 |
| 30 nov 2023 | 16,74 | 17,31 | 16,81 | 17,26 | 17,26 | 54.940 |
| *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.