Italia markets close in 8 hours 29 minutes
FTSE MIB
33.939,75 -331,37 (-0,97%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,92 +0,35 (+0,42%) Bitcoin EUR
59.966,27 +99,46 (+0,17%)
Danone S.A. (0KFX.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 0,00 | 0,00 | 0,00 | 59,19 | 59,19 | 12.987 |
| 24 apr 2024 | 60,00 | 59,96 | 59,00 | 59,62 | 59,62 | 491.270 |
| 23 apr 2024 | 61,01 | 60,48 | 59,58 | 59,74 | 59,74 | 2.273.288 |
| 22 apr 2024 | 59,95 | 60,22 | 59,08 | 60,01 | 60,01 | 429.564 |
| 19 apr 2024 | 59,09 | 59,54 | 58,70 | 59,39 | 59,39 | 462.920 |
| 18 apr 2024 | 59,97 | 60,50 | 58,18 | 59,11 | 59,11 | 1.355.898 |
| 17 apr 2024 | 58,56 | 58,68 | 57,26 | 58,51 | 58,51 | 460.303 |
| 16 apr 2024 | 57,49 | 58,12 | 57,20 | 57,51 | 57,51 | 528.414 |
| 15 apr 2024 | 57,03 | 58,40 | 57,42 | 57,71 | 57,71 | 1.811.000 |
| 12 apr 2024 | 58,56 | 58,26 | 57,26 | 57,67 | 57,67 | 789.143 |
| 11 apr 2024 | 57,55 | 57,88 | 57,14 | 57,63 | 57,63 | 1.063.219 |
| 10 apr 2024 | 58,27 | 57,98 | 57,20 | 57,53 | 57,53 | 262.507 |
| 09 apr 2024 | 57,32 | 58,04 | 57,04 | 57,54 | 57,54 | 582.242 |
| 08 apr 2024 | 57,83 | 58,34 | 57,56 | 57,69 | 57,69 | 403.036 |
| 05 apr 2024 | 57,01 | 58,36 | 57,10 | 57,88 | 57,88 | 466.966 |
| 04 apr 2024 | 58,00 | 58,88 | 57,89 | 57,89 | 57,89 | 419.744 |
| 03 apr 2024 | 59,07 | 59,32 | 58,51 | 58,64 | 58,64 | 854.430 |
| 02 apr 2024 | 59,87 | 60,26 | 58,98 | 59,07 | 59,07 | 611.751 |
| 28 mar 2024 | 60,00 | 60,20 | 59,37 | 59,88 | 59,88 | 483.428 |
| 27 mar 2024 | 60,94 | 60,45 | 59,40 | 59,71 | 59,71 | 1.185.776 |
| 26 mar 2024 | 59,17 | 60,01 | 58,90 | 59,92 | 59,92 | 816.503 |
| 25 mar 2024 | 59,49 | 59,93 | 58,84 | 59,37 | 59,37 | 1.131.046 |
| 22 mar 2024 | 59,23 | 59,58 | 59,16 | 59,53 | 59,53 | 1.039.913 |
| 21 mar 2024 | 59,94 | 59,74 | 58,88 | 59,19 | 59,19 | 347.640 |
| 20 mar 2024 | 59,44 | 59,50 | 59,15 | 59,29 | 59,29 | 270.427 |
| 19 mar 2024 | 59,31 | 59,70 | 58,95 | 59,35 | 59,35 | 714.499 |
| 18 mar 2024 | 59,80 | 60,09 | 59,02 | 59,28 | 59,28 | 546.162 |
| 15 mar 2024 | 59,78 | 60,17 | 59,05 | 59,61 | 59,61 | 919.987 |
| 14 mar 2024 | 59,80 | 60,16 | 59,18 | 59,28 | 59,28 | 829.254 |
| 13 mar 2024 | 59,80 | 59,59 | 58,80 | 59,37 | 59,37 | 956.169 |
| 12 mar 2024 | 59,12 | 59,51 | 58,61 | 59,03 | 59,03 | 2.046.696 |
| 11 mar 2024 | 58,90 | 59,18 | 58,39 | 58,88 | 58,88 | 771.744 |
| 08 mar 2024 | 59,40 | 59,28 | 58,44 | 58,78 | 58,78 | 2.777.672 |
| 07 mar 2024 | 58,51 | 59,03 | 58,36 | 58,94 | 58,94 | 2.343.992 |
| 06 mar 2024 | 59,38 | 59,57 | 58,55 | 58,60 | 58,60 | 407.045 |
| 05 mar 2024 | 58,88 | 59,49 | 58,72 | 59,35 | 59,35 | 372.994 |
| 04 mar 2024 | 58,15 | 59,14 | 58,48 | 59,11 | 59,11 | 347.367 |
| 01 mar 2024 | 59,08 | 59,47 | 58,54 | 58,68 | 58,68 | 253.192 |
| 29 feb 2024 | 60,17 | 60,08 | 58,95 | 59,25 | 59,25 | 1.601.601 |
| 28 feb 2024 | 60,51 | 60,95 | 59,45 | 59,49 | 59,49 | 521.881 |
| 27 feb 2024 | 60,38 | 60,77 | 59,73 | 60,54 | 60,54 | 390.421 |
| 26 feb 2024 | 61,00 | 61,27 | 60,02 | 60,35 | 60,35 | 515.715 |
| 23 feb 2024 | 61,44 | 61,49 | 59,95 | 60,61 | 60,61 | 1.325.765 |
| 22 feb 2024 | 63,99 | 64,16 | 61,19 | 61,68 | 61,68 | 657.420 |
| 21 feb 2024 | 61,90 | 62,06 | 61,26 | 61,71 | 61,71 | 4.779.457 |
| 20 feb 2024 | 61,03 | 61,89 | 61,04 | 61,81 | 61,81 | 1.581.170 |
| 19 feb 2024 | 61,80 | 61,78 | 60,61 | 61,67 | 61,67 | 358.280 |
| 16 feb 2024 | 61,25 | 61,43 | 60,61 | 61,28 | 61,28 | 417.201 |
| 15 feb 2024 | 61,00 | 61,22 | 60,26 | 60,99 | 60,99 | 967.417 |
| 14 feb 2024 | 60,96 | 61,35 | 60,58 | 60,60 | 60,60 | 618.208 |
| 13 feb 2024 | 60,45 | 61,38 | 60,46 | 60,85 | 60,85 | 181.876 |
| 12 feb 2024 | 61,56 | 61,37 | 60,52 | 61,03 | 61,03 | 452.951 |
| 09 feb 2024 | 61,51 | 62,00 | 60,59 | 60,85 | 60,85 | 796.304 |
| 08 feb 2024 | 61,61 | 62,13 | 61,17 | 61,63 | 61,63 | 216.897 |
| 07 feb 2024 | 62,00 | 62,32 | 61,47 | 61,51 | 61,51 | 384.717 |
| 06 feb 2024 | 61,60 | 62,10 | 61,23 | 61,94 | 61,94 | 408.807 |
| 05 feb 2024 | 62,00 | 61,72 | 60,54 | 61,63 | 61,63 | 513.140 |
| 02 feb 2024 | 61,51 | 61,85 | 60,94 | 61,03 | 61,03 | 652.228 |
| 01 feb 2024 | 61,00 | 62,38 | 61,00 | 61,40 | 61,40 | 708.586 |
| 31 gen 2024 | 62,38 | 62,61 | 61,44 | 61,72 | 61,72 | 567.196 |
| 30 gen 2024 | 62,25 | 62,62 | 61,69 | 61,76 | 61,76 | 299.258 |
| 29 gen 2024 | 60,99 | 62,25 | 60,87 | 62,08 | 62,08 | 615.892 |
| 26 gen 2024 | 61,01 | 61,66 | 60,73 | 61,26 | 61,26 | 468.344 |
| 25 gen 2024 | 61,12 | 61,72 | 60,71 | 61,06 | 61,06 | 388.134 |
| 24 gen 2024 | 61,41 | 61,91 | 60,99 | 61,32 | 61,32 | 459.133 |
| 23 gen 2024 | 62,22 | 62,10 | 60,95 | 61,44 | 61,44 | 229.682 |
| 22 gen 2024 | 62,22 | 62,26 | 61,23 | 61,62 | 61,62 | 253.535 |
| 19 gen 2024 | 61,66 | 62,09 | 61,05 | 61,47 | 61,47 | 489.997 |
| 18 gen 2024 | 61,29 | 61,87 | 60,89 | 61,46 | 61,46 | 1.664.266 |
| 17 gen 2024 | 60,80 | 62,16 | 61,02 | 61,44 | 61,44 | 925.735 |
| 16 gen 2024 | 61,06 | 61,92 | 60,94 | 61,63 | 61,63 | 554.928 |
| 15 gen 2024 | 61,67 | 62,16 | 60,51 | 61,60 | 61,60 | 1.230.377 |
| 12 gen 2024 | 60,51 | 61,20 | 60,14 | 60,83 | 60,83 | 390.939 |
| 11 gen 2024 | 61,01 | 61,43 | 60,20 | 60,29 | 60,29 | 1.331.853 |
| 10 gen 2024 | 61,00 | 61,37 | 60,44 | 61,10 | 61,10 | 406.108 |
| 09 gen 2024 | 61,00 | 61,37 | 60,56 | 61,04 | 61,04 | 1.079.934 |
| 08 gen 2024 | 60,51 | 60,96 | 60,29 | 60,93 | 60,93 | 590.948 |
| 05 gen 2024 | 60,00 | 60,61 | 60,29 | 60,58 | 60,58 | 329.203 |
| 04 gen 2024 | 60,31 | 60,93 | 59,92 | 60,71 | 60,71 | 283.304 |
| 03 gen 2024 | 59,74 | 61,16 | 59,21 | 60,51 | 60,51 | 631.760 |
| 02 gen 2024 | 59,27 | 59,58 | 58,91 | 59,38 | 59,38 | 337.429 |
| 29 dic 2023 | 59,00 | 58,95 | 58,15 | 58,67 | 58,67 | 177.631 |
| 28 dic 2023 | 58,60 | 58,60 | 58,30 | 58,47 | 58,47 | 157.159 |
| 27 dic 2023 | 59,00 | 58,67 | 57,85 | 58,39 | 58,39 | 578.542 |
| 22 dic 2023 | 58,51 | 58,68 | 57,95 | 58,22 | 58,22 | 803.926 |
| 21 dic 2023 | 58,38 | 58,50 | 58,08 | 58,31 | 58,31 | 676.435 |
| 20 dic 2023 | 57,78 | 58,29 | 57,44 | 58,26 | 58,26 | 368.397 |
| 19 dic 2023 | 58,68 | 58,62 | 57,86 | 57,97 | 57,97 | 2.376.005 |
| 18 dic 2023 | 57,90 | 58,33 | 57,49 | 58,12 | 58,12 | 1.443.195 |
| 15 dic 2023 | 58,15 | 58,20 | 57,43 | 57,98 | 57,98 | 1.069.979 |
| 14 dic 2023 | 59,90 | 60,06 | 58,20 | 58,33 | 58,33 | 2.986.852 |
| 13 dic 2023 | 59,88 | 59,91 | 59,16 | 59,29 | 59,29 | 1.226.205 |
| 12 dic 2023 | 59,60 | 59,84 | 59,02 | 59,63 | 59,63 | 953.379 |
| 11 dic 2023 | 59,51 | 59,62 | 58,86 | 59,62 | 59,62 | 885.299 |
| 08 dic 2023 | 58,72 | 59,50 | 58,53 | 59,18 | 59,18 | 1.044.737 |
| 07 dic 2023 | 58,92 | 59,40 | 58,36 | 59,19 | 59,19 | 464.089 |
| 06 dic 2023 | 58,76 | 59,30 | 58,23 | 58,91 | 58,91 | 514.080 |
| 05 dic 2023 | 58,83 | 59,35 | 58,33 | 58,65 | 58,65 | 395.031 |
| 04 dic 2023 | 59,41 | 59,01 | 58,18 | 58,92 | 58,92 | 1.419.679 |
| 01 dic 2023 | 59,48 | 59,61 | 58,41 | 58,49 | 58,49 | 491.623 |
| *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.