Italia markets close in 4 hours 53 minutes
FTSE MIB
33.792,25 -89,25 (-0,26%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,35 -0,38 (-0,46%) Bitcoin EUR
60.584,50 +2.681,84 (+4,63%)
Koninklijke Philips N.V. (0LNG.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:14AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 18,74 | 19,01 | 18,57 | 18,73 | 18,73 | 18.194 |
| 18 apr 2024 | 18,87 | 19,06 | 18,60 | 18,82 | 18,82 | 468.806 |
| 17 apr 2024 | 19,04 | 19,27 | 18,61 | 18,87 | 18,87 | 494.318 |
| 16 apr 2024 | 19,17 | 19,51 | 19,03 | 19,18 | 19,18 | 2.035.135 |
| 15 apr 2024 | 19,10 | 19,51 | 19,00 | 19,36 | 19,36 | 726.726 |
| 12 apr 2024 | 18,90 | 19,73 | 19,05 | 19,21 | 19,21 | 512.978 |
| 11 apr 2024 | 18,90 | 19,33 | 18,90 | 19,21 | 19,21 | 473.436 |
| 10 apr 2024 | 19,25 | 20,47 | 18,94 | 19,09 | 19,09 | 4.003.584 |
| 09 apr 2024 | 18,92 | 19,10 | 18,68 | 19,00 | 19,00 | 2.048.860 |
| 08 apr 2024 | 18,30 | 19,01 | 18,49 | 18,99 | 18,99 | 260.139 |
| 05 apr 2024 | 18,55 | 19,14 | 18,38 | 18,52 | 18,52 | 1.425.233 |
| 04 apr 2024 | 18,90 | 19,08 | 18,73 | 18,99 | 18,99 | 143.657 |
| 03 apr 2024 | 18,55 | 18,91 | 18,52 | 18,91 | 18,91 | 275.016 |
| 02 apr 2024 | 18,44 | 18,74 | 18,47 | 18,67 | 18,67 | 659.310 |
| 28 mar 2024 | 18,60 | 18,90 | 18,56 | 18,62 | 18,62 | 534.366 |
| 27 mar 2024 | 18,57 | 18,90 | 18,45 | 18,78 | 18,78 | 1.118.248 |
| 26 mar 2024 | 18,42 | 18,65 | 18,24 | 18,43 | 18,43 | 1.735.536 |
| 25 mar 2024 | 18,50 | 18,69 | 18,37 | 18,53 | 18,53 | 415.369 |
| 22 mar 2024 | 19,00 | 18,79 | 18,44 | 18,70 | 18,70 | 625.064 |
| 21 mar 2024 | 19,03 | 19,11 | 18,49 | 18,83 | 18,83 | 2.780.296 |
| 20 mar 2024 | 19,14 | 19,20 | 18,71 | 18,86 | 18,86 | 824.859 |
| 19 mar 2024 | 19,09 | 19,24 | 18,93 | 19,20 | 19,20 | 192.433 |
| 18 mar 2024 | 19,35 | 19,47 | 19,08 | 19,19 | 19,19 | 368.862 |
| 15 mar 2024 | 19,80 | 19,95 | 19,34 | 19,42 | 19,42 | 896.379 |
| 14 mar 2024 | 19,79 | 19,91 | 19,62 | 19,88 | 19,88 | 470.918 |
| 13 mar 2024 | 19,58 | 19,83 | 19,44 | 19,75 | 19,75 | 1.098.753 |
| 12 mar 2024 | 19,78 | 19,82 | 19,51 | 19,66 | 19,66 | 543.820 |
| 11 mar 2024 | 19,02 | 19,66 | 18,89 | 19,61 | 19,61 | 615.252 |
| 08 mar 2024 | 19,09 | 19,36 | 19,00 | 19,11 | 19,11 | 348.282 |
| 07 mar 2024 | 18,55 | 19,25 | 18,58 | 19,08 | 19,08 | 4.486.722 |
| 06 mar 2024 | 18,68 | 18,89 | 18,54 | 18,87 | 18,87 | 1.578.960 |
| 05 mar 2024 | 18,53 | 18,82 | 18,49 | 18,68 | 18,68 | 636.865 |
| 04 mar 2024 | 18,87 | 18,79 | 18,66 | 18,75 | 18,75 | 1.260.726 |
| 01 mar 2024 | 18,64 | 18,83 | 18,39 | 18,74 | 18,74 | 851.522 |
| 29 feb 2024 | 18,40 | 18,61 | 18,31 | 18,48 | 18,48 | 1.193.408 |
| 28 feb 2024 | 18,63 | 19,00 | 18,42 | 18,49 | 18,49 | 454.450 |
| 27 feb 2024 | 18,50 | 18,73 | 18,43 | 18,70 | 18,70 | 248.122 |
| 26 feb 2024 | 18,86 | 18,76 | 18,48 | 18,63 | 18,63 | 945.323 |
| 23 feb 2024 | 18,78 | 18,78 | 18,50 | 18,55 | 18,55 | 605.538 |
| 22 feb 2024 | 18,24 | 18,76 | 18,11 | 18,70 | 18,70 | 563.335 |
| 21 feb 2024 | 18,69 | 18,83 | 18,10 | 18,25 | 18,25 | 1.211.369 |
| 20 feb 2024 | 18,85 | 18,97 | 18,58 | 18,65 | 18,65 | 761.838 |
| 19 feb 2024 | 18,92 | 19,00 | 18,70 | 18,89 | 18,89 | 1.520.962 |
| 16 feb 2024 | 18,95 | 19,06 | 18,71 | 18,76 | 18,76 | 579.757 |
| 15 feb 2024 | 18,66 | 18,95 | 18,50 | 18,91 | 18,91 | 460.464 |
| 14 feb 2024 | 18,63 | 18,90 | 18,55 | 18,54 | 18,54 | 1.780.315 |
| 13 feb 2024 | 19,10 | 19,28 | 18,63 | 18,72 | 18,72 | 762.860 |
| 12 feb 2024 | 19,00 | 19,20 | 18,91 | 19,11 | 19,11 | 314.372 |
| 09 feb 2024 | 18,79 | 19,17 | 18,81 | 19,16 | 19,16 | 462.891 |
| 08 feb 2024 | 18,80 | 19,11 | 18,79 | 18,97 | 18,97 | 284.070 |
| 07 feb 2024 | 19,69 | 19,70 | 18,99 | 19,03 | 19,03 | 832.793 |
| 06 feb 2024 | 19,59 | 19,61 | 19,33 | 19,56 | 19,56 | 866.032 |
| 05 feb 2024 | 19,30 | 19,57 | 19,21 | 19,39 | 19,39 | 400.466 |
| 02 feb 2024 | 19,20 | 19,78 | 19,31 | 19,40 | 19,40 | 1.191.540 |
| 01 feb 2024 | 19,99 | 19,90 | 19,30 | 19,48 | 19,48 | 1.060.209 |
| 31 gen 2024 | 19,80 | 19,96 | 19,60 | 19,80 | 19,80 | 908.871 |
| 30 gen 2024 | 20,06 | 20,24 | 19,75 | 19,81 | 19,81 | 1.271.125 |
| 29 gen 2024 | 21,20 | 21,05 | 19,22 | 20,05 | 20,05 | 2.423.262 |
| 26 gen 2024 | 21,00 | 21,33 | 20,57 | 20,96 | 20,96 | 1.523.149 |
| 25 gen 2024 | 21,00 | 21,26 | 20,86 | 21,19 | 21,19 | 1.676.863 |
| 24 gen 2024 | 21,20 | 21,50 | 21,11 | 21,17 | 21,17 | 719.421 |
| 23 gen 2024 | 21,15 | 21,75 | 21,35 | 21,44 | 21,44 | 589.719 |
| 22 gen 2024 | 21,20 | 21,64 | 21,11 | 21,59 | 21,59 | 2.157.977 |
| 19 gen 2024 | 21,74 | 21,65 | 21,24 | 21,43 | 21,43 | 1.940.667 |
| 18 gen 2024 | 21,35 | 21,70 | 21,23 | 21,55 | 21,55 | 771.231 |
| 17 gen 2024 | 21,26 | 21,64 | 21,16 | 21,32 | 21,32 | 921.050 |
| 16 gen 2024 | 21,60 | 22,02 | 21,47 | 21,65 | 21,65 | 1.602.330 |
| 15 gen 2024 | 21,67 | 22,02 | 21,63 | 21,80 | 21,80 | 1.703.960 |
| 12 gen 2024 | 21,71 | 22,17 | 21,69 | 21,83 | 21,83 | 581.875 |
| 11 gen 2024 | 22,00 | 22,17 | 21,76 | 21,79 | 21,79 | 878.942 |
| 10 gen 2024 | 21,90 | 21,93 | 21,74 | 21,87 | 21,87 | 596.693 |
| 09 gen 2024 | 22,07 | 22,19 | 21,78 | 21,91 | 21,91 | 1.831.763 |
| 08 gen 2024 | 21,35 | 22,08 | 21,42 | 21,93 | 21,93 | 2.337.656 |
| 05 gen 2024 | 21,20 | 21,58 | 21,18 | 21,45 | 21,45 | 487.807 |
| 04 gen 2024 | 20,50 | 21,41 | 20,74 | 21,26 | 21,26 | 375.456 |
| 03 gen 2024 | 21,30 | 21,42 | 20,73 | 20,92 | 20,92 | 579.964 |
| 02 gen 2024 | 21,08 | 21,42 | 21,10 | 21,17 | 21,17 | 606.781 |
| 29 dic 2023 | 21,15 | 21,29 | 21,01 | 21,15 | 21,15 | 240.938 |
| 28 dic 2023 | 20,80 | 21,16 | 20,94 | 20,96 | 20,96 | 338.351 |
| 27 dic 2023 | 21,00 | 21,15 | 20,87 | 21,04 | 21,04 | 496.677 |
| 22 dic 2023 | 20,28 | 21,01 | 20,67 | 20,82 | 20,82 | 400.685 |
| 21 dic 2023 | 20,50 | 21,45 | 20,70 | 20,77 | 20,77 | 1.281.562 |
| 20 dic 2023 | 21,20 | 21,61 | 21,17 | 21,23 | 21,23 | 1.211.622 |
| 19 dic 2023 | 20,69 | 21,44 | 20,50 | 21,35 | 21,35 | 3.281.113 |
| 18 dic 2023 | 19,80 | 20,67 | 19,98 | 20,48 | 20,48 | 1.310.812 |
| 15 dic 2023 | 20,31 | 20,71 | 19,96 | 20,11 | 20,11 | 2.070.159 |
| 14 dic 2023 | 19,34 | 20,31 | 18,99 | 20,22 | 20,22 | 11.521.092 |
| 13 dic 2023 | 18,20 | 19,12 | 18,64 | 19,02 | 19,02 | 1.740.951 |
| 12 dic 2023 | 18,70 | 18,99 | 18,63 | 18,88 | 18,88 | 630.361 |
| 11 dic 2023 | 18,50 | 18,92 | 18,60 | 18,74 | 18,74 | 958.806 |
| 08 dic 2023 | 18,36 | 18,86 | 18,22 | 18,73 | 18,73 | 761.240 |
| 07 dic 2023 | 18,00 | 18,47 | 18,18 | 18,31 | 18,31 | 19.918.202 |
| 06 dic 2023 | 18,05 | 18,59 | 18,08 | 18,23 | 18,23 | 1.257.796 |
| 05 dic 2023 | 18,75 | 18,93 | 18,43 | 18,51 | 18,51 | 2.264.120 |
| 04 dic 2023 | 18,50 | 19,21 | 18,68 | 18,84 | 18,84 | 3.101.619 |
| 01 dic 2023 | 18,75 | 19,01 | 18,64 | 18,80 | 18,80 | 861.650 |
| 30 nov 2023 | 18,75 | 18,94 | 18,61 | 18,65 | 18,65 | 4.792.085 |
| 29 nov 2023 | 18,10 | 18,90 | 17,95 | 18,85 | 18,85 | 1.994.418 |
| 28 nov 2023 | 19,40 | 19,77 | 19,38 | 19,45 | 19,45 | 360.309 |
| 27 nov 2023 | 19,35 | 19,69 | 19,42 | 19,51 | 19,51 | 418.492 |
| *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.