Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.234,47 +1.361,89 (+2,20%)
Air France-KLM SA (0LN7.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM BST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 10,40 | 10,49 | 10,29 | 10,42 | 10,42 | 37.841 |
| 23 mag 2024 | 10,61 | 10,73 | 10,45 | 10,48 | 10,48 | 15.848 |
| 22 mag 2024 | 10,65 | 10,69 | 10,52 | 10,69 | 10,69 | 23.585 |
| 21 mag 2024 | 10,88 | 10,77 | 10,58 | 10,61 | 10,61 | 31.373 |
| 20 mag 2024 | 10,60 | 10,78 | 10,49 | 10,66 | 10,66 | 38.726 |
| 17 mag 2024 | 10,82 | 10,89 | 10,53 | 10,57 | 10,57 | 34.313 |
| 16 mag 2024 | 10,97 | 11,01 | 10,70 | 10,77 | 10,77 | 75.472 |
| 15 mag 2024 | 11,28 | 11,35 | 10,95 | 10,95 | 10,95 | 232.224 |
| 14 mag 2024 | 10,92 | 11,41 | 10,87 | 11,28 | 11,28 | 127.073 |
| 13 mag 2024 | 10,58 | 10,93 | 10,45 | 10,89 | 10,89 | 93.882 |
| 10 mag 2024 | 10,37 | 10,72 | 10,34 | 10,52 | 10,52 | 97.541 |
| 09 mag 2024 | 10,48 | 10,52 | 10,23 | 10,31 | 10,31 | 109.332 |
| 08 mag 2024 | 9,97 | 10,48 | 9,93 | 10,42 | 10,42 | 150.310 |
| 07 mag 2024 | 10,10 | 10,41 | 9,85 | 10,01 | 10,01 | 178.886 |
| 03 mag 2024 | 10,04 | 10,20 | 9,93 | 9,96 | 9,96 | 118.434 |
| 02 mag 2024 | 9,66 | 9,95 | 9,95 | 10,03 | 10,03 | 69.975 |
| 01 mag 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | - |
| 30 apr 2024 | 9,85 | 9,83 | 9,55 | 9,65 | 9,65 | 104.527 |
| 29 apr 2024 | 9,89 | 10,08 | 9,71 | 10,08 | 10,08 | 266.593 |
| 26 apr 2024 | 9,74 | 10,02 | 9,72 | 9,76 | 9,76 | 225.541 |
| 25 apr 2024 | 10,00 | 10,02 | 9,67 | 9,71 | 9,71 | 465.071 |
| 24 apr 2024 | 10,00 | 10,11 | 9,85 | 9,86 | 9,86 | 213.326 |
| 23 apr 2024 | 10,10 | 10,18 | 9,93 | 9,96 | 9,96 | 389.794 |
| 22 apr 2024 | 10,07 | 10,27 | 9,90 | 10,09 | 10,09 | 450.625 |
| 19 apr 2024 | 9,71 | 10,05 | 9,56 | 9,90 | 9,90 | 538.708 |
| 18 apr 2024 | 9,62 | 9,91 | 9,43 | 9,85 | 9,85 | 849.943 |
| 17 apr 2024 | 9,40 | 9,65 | 9,32 | 9,53 | 9,53 | 379.907 |
| 16 apr 2024 | 9,19 | 9,40 | 9,00 | 9,34 | 9,34 | 521.943 |
| 15 apr 2024 | 9,58 | 9,68 | 9,20 | 9,26 | 9,26 | 564.003 |
| 12 apr 2024 | 9,98 | 10,08 | 9,43 | 9,51 | 9,51 | 604.776 |
| 11 apr 2024 | 10,18 | 10,38 | 9,76 | 9,89 | 9,89 | 667.486 |
| 10 apr 2024 | 10,18 | 10,42 | 9,91 | 10,25 | 10,25 | 1.029.989 |
| 09 apr 2024 | 9,95 | 10,23 | 9,87 | 10,01 | 10,01 | 278.005 |
| 08 apr 2024 | 9,80 | 10,03 | 9,52 | 10,01 | 10,01 | 568.299 |
| 05 apr 2024 | 9,74 | 9,91 | 9,56 | 9,62 | 9,62 | 805.534 |
| 04 apr 2024 | 9,70 | 9,88 | 9,62 | 9,83 | 9,83 | 425.245 |
| 03 apr 2024 | 9,90 | 9,83 | 9,48 | 9,77 | 9,77 | 649.003 |
| 02 apr 2024 | 10,25 | 10,39 | 9,88 | 10,00 | 10,00 | 573.880 |
| 28 mar 2024 | 10,25 | 10,39 | 10,13 | 10,36 | 10,36 | 977.601 |
| 27 mar 2024 | 10,20 | 10,24 | 10,08 | 10,19 | 10,19 | 298.184 |
| 26 mar 2024 | 9,74 | 10,16 | 9,68 | 10,08 | 10,08 | 370.182 |
| 25 mar 2024 | 9,81 | 9,81 | 9,63 | 9,79 | 9,79 | 405.993 |
| 22 mar 2024 | 9,82 | 9,85 | 9,70 | 9,74 | 9,74 | 242.692 |
| 21 mar 2024 | 9,70 | 9,83 | 9,44 | 9,72 | 9,72 | 265.382 |
| 20 mar 2024 | 9,53 | 9,55 | 9,41 | 9,52 | 9,52 | 374.680 |
| 19 mar 2024 | 9,70 | 9,67 | 9,38 | 9,49 | 9,49 | 500.512 |
| 18 mar 2024 | 9,74 | 9,81 | 9,57 | 9,60 | 9,60 | 715.399 |
| 15 mar 2024 | 9,65 | 9,74 | 9,55 | 9,64 | 9,64 | 889.563 |
| 14 mar 2024 | 10,05 | 10,12 | 9,65 | 9,72 | 9,72 | 1.001.931 |
| 13 mar 2024 | 10,30 | 10,25 | 9,97 | 9,99 | 9,99 | 406.589 |
| 12 mar 2024 | 10,09 | 10,31 | 9,95 | 10,17 | 10,17 | 712.256 |
| 11 mar 2024 | 9,90 | 10,06 | 9,64 | 10,02 | 10,02 | 2.174.441 |
| 08 mar 2024 | 9,86 | 9,90 | 9,69 | 9,77 | 9,77 | 725.633 |
| 07 mar 2024 | 9,82 | 9,90 | 9,62 | 9,81 | 9,81 | 281.638 |
| 06 mar 2024 | 9,73 | 9,95 | 9,54 | 9,72 | 9,72 | 1.428.566 |
| 05 mar 2024 | 9,90 | 9,89 | 9,48 | 9,69 | 9,69 | 988.888 |
| 04 mar 2024 | 10,36 | 10,27 | 9,76 | 9,86 | 9,86 | 577.986 |
| 01 mar 2024 | 10,69 | 10,64 | 10,20 | 10,33 | 10,33 | 1.658.772 |
| 29 feb 2024 | 11,10 | 10,90 | 10,15 | 10,50 | 10,50 | 2.551.174 |
| 28 feb 2024 | 11,76 | 11,83 | 11,30 | 11,50 | 11,50 | 472.949 |
| 27 feb 2024 | 11,33 | 11,79 | 11,24 | 11,74 | 11,74 | 2.846.263 |
| 26 feb 2024 | 11,28 | 11,49 | 11,20 | 11,31 | 11,31 | 489.696 |
| 23 feb 2024 | 11,35 | 11,26 | 10,99 | 11,23 | 11,23 | 439.278 |
| 22 feb 2024 | 11,15 | 11,31 | 11,04 | 11,24 | 11,24 | 360.910 |
| 21 feb 2024 | 11,00 | 11,18 | 10,86 | 11,09 | 11,09 | 189.087 |
| 20 feb 2024 | 11,08 | 11,11 | 10,85 | 10,93 | 10,93 | 987.191 |
| 19 feb 2024 | 11,10 | 11,11 | 10,89 | 10,96 | 10,96 | 254.408 |
| 16 feb 2024 | 11,35 | 11,35 | 10,97 | 11,07 | 11,07 | 220.684 |
| 15 feb 2024 | 11,19 | 11,41 | 11,15 | 11,17 | 11,17 | 550.910 |
| 14 feb 2024 | 11,00 | 11,18 | 10,99 | 11,10 | 11,10 | 218.097 |
| 13 feb 2024 | 11,50 | 11,43 | 10,80 | 11,06 | 11,06 | 1.588.492 |
| 12 feb 2024 | 11,42 | 11,65 | 11,21 | 11,43 | 11,43 | 714.634 |
| 09 feb 2024 | 11,50 | 11,61 | 11,28 | 11,34 | 11,34 | 187.739 |
| 08 feb 2024 | 11,68 | 11,77 | 11,42 | 11,58 | 11,58 | 345.010 |
| 07 feb 2024 | 11,70 | 12,03 | 11,26 | 11,54 | 11,54 | 1.283.735 |
| 06 feb 2024 | 11,86 | 11,99 | 11,74 | 11,94 | 11,94 | 190.919 |
| 05 feb 2024 | 12,26 | 12,09 | 11,75 | 11,83 | 11,83 | 737.079 |
| 02 feb 2024 | 11,88 | 12,28 | 11,64 | 11,96 | 11,96 | 339.581 |
| 01 feb 2024 | 11,88 | 11,97 | 11,64 | 11,72 | 11,72 | 910.484 |
| 31 gen 2024 | 12,02 | 12,09 | 11,79 | 11,92 | 11,92 | 466.366 |
| 30 gen 2024 | 12,02 | 12,22 | 12,02 | 12,07 | 12,07 | 2.429.669 |
| 29 gen 2024 | 12,31 | 12,43 | 11,92 | 12,11 | 12,11 | 595.213 |
| 26 gen 2024 | 12,18 | 12,38 | 12,05 | 12,34 | 12,34 | 230.373 |
| 25 gen 2024 | 12,20 | 12,38 | 11,97 | 12,22 | 12,22 | 540.849 |
| 24 gen 2024 | 11,73 | 12,21 | 11,53 | 12,14 | 12,14 | 467.768 |
| 23 gen 2024 | 11,44 | 11,71 | 11,41 | 11,60 | 11,60 | 565.953 |
| 22 gen 2024 | 11,71 | 11,81 | 11,48 | 11,53 | 11,53 | 349.184 |
| 19 gen 2024 | 11,81 | 11,90 | 11,55 | 11,58 | 11,58 | 494.088 |
| 18 gen 2024 | 11,61 | 11,73 | 11,44 | 11,68 | 11,68 | 848.370 |
| 17 gen 2024 | 11,74 | 11,72 | 11,45 | 11,50 | 11,50 | 279.470 |
| 16 gen 2024 | 11,95 | 12,10 | 11,45 | 11,69 | 11,69 | 582.734 |
| 15 gen 2024 | 11,95 | 12,18 | 11,83 | 12,11 | 12,11 | 1.138.276 |
| 12 gen 2024 | 12,34 | 12,37 | 11,89 | 12,02 | 12,02 | 738.747 |
| 11 gen 2024 | 12,76 | 12,83 | 12,26 | 12,37 | 12,37 | 572.783 |
| 10 gen 2024 | 13,34 | 13,44 | 12,60 | 12,70 | 12,70 | 486.751 |
| 09 gen 2024 | 13,50 | 13,56 | 13,21 | 13,36 | 13,36 | 596.198 |
| 08 gen 2024 | 13,19 | 13,45 | 13,06 | 13,39 | 13,39 | 1.570.621 |
| 05 gen 2024 | 13,09 | 13,22 | 12,76 | 13,17 | 13,17 | 263.242 |
| 04 gen 2024 | 13,00 | 13,10 | 12,83 | 13,08 | 13,08 | 188.544 |
| 03 gen 2024 | 13,40 | 13,56 | 12,87 | 12,91 | 12,91 | 282.745 |
| *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.